MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COPA — Themes Copper Miners ETF
Cboe BZXThemes Copper Miners ETF
$52.83
+1.06(+2.05%)
- O
- 51.65
- H
- 53.23
- L
- 51.65
- V
- 2.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.83
Period Return+137.88%
Period High$59.56
Period Low$22.00
Avg Daily Volume3.9K
Total Trading Days365
COPA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.65 | $53.23 | $51.65 | $52.83 | +$1.06 | +2.05% | 2,023 | $52.51 | $51.65 $53.23 |
| Oct 1, 2026 | $51.27 | $52.11 | $51.17 | $51.77 | $-0.76 | -1.45% | 721 | $51.51 | $51.17 $52.11 |
| Sep 30, 2026 | $53.19 | $53.57 | $52.53 | $52.53 | $-0.66 | -1.25% | 1,163 | $53.04 | $52.53 $53.57 |
| Sep 29, 2026 | $53.89 | $53.89 | $53.11 | $53.19 | +$0.37 | +0.70% | 1,504 | $53.50 | $53.11 $53.89 |
| Sep 28, 2026 | $52.65 | $52.97 | $52.50 | $52.82 | $-1.15 | -2.14% | 3,265 | $52.79 | $52.50 $52.97 |
| Sep 25, 2026 | $53.65 | $53.98 | $53.65 | $53.98 | +$0.21 | +0.38% | 1,101 | $53.73 | $53.65 $53.98 |
| Sep 24, 2026 | $53.73 | $53.78 | $53.52 | $53.77 | $-0.79 | -1.44% | 2,947 | $53.62 | $53.52 $53.78 |
| Sep 23, 2026 | $54.51 | $54.56 | $54.36 | $54.56 | $-1.95 | -3.44% | 464 | $54.41 | $54.36 $54.56 |
| Sep 22, 2026 | $56.12 | $56.64 | $55.48 | $56.50 | +$1.61 | +2.93% | 2,136 | $55.90 | $55.48 $56.64 |
| Sep 21, 2026 | $56.05 | $56.05 | $54.44 | $54.89 | +$0.61 | +1.12% | 1,691 | $54.79 | $54.44 $56.05 |
| Sep 18, 2026 | $53.62 | $54.29 | $53.62 | $54.29 | +$0.46 | +0.85% | 1,446 | $53.99 | $53.62 $54.29 |
| Sep 17, 2026 | $53.45 | $54.05 | $53.45 | $53.83 | +$1.76 | +3.38% | 1,311 | $53.76 | $53.45 $54.05 |
| Sep 16, 2026 | $52.23 | $52.23 | $52.07 | $52.07 | $-0.59 | -1.12% | 1,078 | $52.31 | $52.07 $52.23 |
| Sep 15, 2026 | $52.96 | $52.96 | $52.65 | $52.65 | $-0.64 | -1.20% | 742 | $52.65 | $52.65 $52.96 |
| Sep 14, 2026 | $53.75 | $53.78 | $52.58 | $53.29 | $-1.65 | -3.00% | 4,669 | $53.17 | $52.58 $53.78 |
| Sep 11, 2026 | $55.71 | $55.71 | $54.85 | $54.94 | $-0.20 | -0.37% | 1,127 | $55.18 | $54.85 $55.71 |
| Sep 10, 2026 | $55.98 | $56.00 | $55.01 | $55.14 | $-3.49 | -5.95% | 11,348 | $55.25 | $55.01 $56.00 |
| Sep 9, 2026 | $58.88 | $59.01 | $58.55 | $58.63 | +$0.03 | +0.05% | 2,664 | $58.76 | $58.55 $59.01 |
| Sep 8, 2026 | $57.35 | $58.90 | $57.35 | $58.60 | +$2.65 | +4.73% | 2,062 | $58.60 | $57.35 $58.90 |
| Sep 4, 2026 | $55.94 | $55.95 | $55.87 | $55.95 | $-0.54 | -0.95% | 672 | $55.92 | $55.87 $55.95 |
| Sep 3, 2026 | $56.66 | $56.66 | $55.94 | $56.49 | +$0.80 | +1.43% | 1,867 | $56.22 | $55.94 $56.66 |
| Sep 2, 2026 | $56.34 | $56.34 | $55.57 | $55.69 | +$0.39 | +0.71% | 1,261 | $56.10 | $55.57 $56.34 |
| Sep 1, 2026 | $56.89 | $56.89 | $55.30 | $55.30 | $-2.06 | -3.59% | 1,659 | $56.09 | $55.30 $56.89 |
| Aug 31, 2026 | $57.64 | $57.64 | $56.94 | $57.36 | $-0.66 | -1.14% | 3,161 | $57.34 | $56.94 $57.64 |
| Aug 28, 2026 | $59.38 | $59.40 | $58.02 | $58.02 | $-0.97 | -1.64% | 1,169 | $58.65 | $58.02 $59.40 |
| Aug 27, 2026 | $58.63 | $59.04 | $58.63 | $58.99 | +$0.51 | +0.87% | 3,495 | $58.91 | $58.63 $59.04 |
| Aug 26, 2026 | $59.56 | $59.56 | $58.44 | $58.48 | $-0.24 | -0.41% | 1,916 | $58.89 | $58.44 $59.56 |
| Aug 25, 2026 | $57.17 | $58.72 | $57.17 | $58.72 | +$1.05 | +1.83% | 1,271 | $57.73 | $57.17 $58.72 |
| Aug 24, 2026 | $58.16 | $58.16 | $57.44 | $57.67 | +$0.15 | +0.27% | 3,172 | $57.70 | $57.44 $58.16 |
| Aug 21, 2026 | $55.92 | $57.60 | $55.92 | $57.51 | +$2.78 | +5.08% | 3,391 | $57.21 | $55.92 $57.60 |