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%
COPP — Sprott Copper Miners ETF
NasdaqSprott Copper Miners ETF
$42.59
+1.36(+3.30%)
- O
- 41.60
- H
- 42.87
- L
- 41.60
- V
- 50.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.59
Period Return+128.17%
Period High$47.46
Period Low$18.42
Avg Daily Volume129.4K
Total Trading Days365
COPP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.60 | $42.87 | $41.60 | $42.59 | +$1.36 | +3.30% | 50,302 | $42.26 | $41.60 $42.87 |
| Oct 1, 2026 | $41.31 | $41.35 | $40.75 | $41.23 | $-0.50 | -1.19% | 38,820 | $41.12 | $40.75 $41.35 |
| Sep 30, 2026 | $42.70 | $42.95 | $41.66 | $41.73 | $-0.49 | -1.17% | 70,978 | $42.22 | $41.66 $42.95 |
| Sep 29, 2026 | $42.46 | $42.46 | $41.91 | $42.22 | +$0.04 | +0.10% | 57,565 | $42.22 | $41.91 $42.46 |
| Sep 28, 2026 | $41.50 | $42.47 | $41.21 | $42.18 | $-0.74 | -1.72% | 49,174 | $42.00 | $41.21 $42.47 |
| Sep 25, 2026 | $42.75 | $43.01 | $42.27 | $42.92 | +$0.21 | +0.49% | 35,757 | $42.74 | $42.27 $43.01 |
| Sep 24, 2026 | $42.69 | $42.91 | $42.11 | $42.71 | $-0.32 | -0.74% | 51,107 | $42.45 | $42.11 $42.91 |
| Sep 23, 2026 | $43.28 | $43.32 | $42.57 | $43.03 | $-1.48 | -3.33% | 81,864 | $42.90 | $42.57 $43.32 |
| Sep 22, 2026 | $43.57 | $44.66 | $43.50 | $44.51 | +$1.56 | +3.63% | 90,552 | $44.11 | $43.50 $44.66 |
| Sep 21, 2026 | $43.29 | $43.67 | $42.46 | $42.95 | +$0.46 | +1.08% | 81,482 | $42.82 | $42.46 $43.67 |
| Sep 18, 2026 | $42.35 | $42.50 | $41.86 | $42.49 | +$0.20 | +0.47% | 50,095 | $42.13 | $41.86 $42.50 |
| Sep 17, 2026 | $42.37 | $42.56 | $41.99 | $42.29 | +$1.31 | +3.20% | 54,449 | $42.31 | $41.99 $42.56 |
| Sep 16, 2026 | $41.96 | $41.96 | $40.38 | $40.98 | $-0.25 | -0.60% | 75,720 | $41.24 | $40.38 $41.96 |
| Sep 15, 2026 | $41.64 | $41.64 | $40.78 | $41.22 | $-0.42 | -1.00% | 70,407 | $41.10 | $40.78 $41.64 |
| Sep 14, 2026 | $41.20 | $41.94 | $40.76 | $41.64 | $-1.24 | -2.89% | 147,467 | $41.17 | $40.76 $41.94 |
| Sep 11, 2026 | $43.59 | $43.59 | $42.67 | $42.88 | +$0.08 | +0.19% | 102,653 | $43.14 | $42.67 $43.59 |
| Sep 10, 2026 | $43.23 | $43.32 | $42.39 | $42.80 | $-3.34 | -7.24% | 164,875 | $42.88 | $42.39 $43.32 |
| Sep 9, 2026 | $46.27 | $46.69 | $45.47 | $46.14 | +$0.23 | +0.50% | 104,433 | $46.04 | $45.47 $46.69 |
| Sep 8, 2026 | $45.31 | $46.74 | $45.31 | $45.91 | +$2.23 | +5.11% | 131,781 | $46.11 | $45.31 $46.74 |
| Sep 4, 2026 | $43.35 | $44.07 | $43.35 | $43.68 | $-0.31 | -0.70% | 54,506 | $43.73 | $43.35 $44.07 |
| Sep 3, 2026 | $44.38 | $44.38 | $43.30 | $43.99 | +$0.49 | +1.12% | 82,004 | $43.75 | $43.30 $44.38 |
| Sep 2, 2026 | $43.64 | $44.39 | $43.14 | $43.50 | +$0.48 | +1.12% | 118,895 | $43.69 | $43.14 $44.39 |
| Sep 1, 2026 | $43.91 | $44.37 | $43.02 | $43.02 | $-1.83 | -4.08% | 88,632 | $43.51 | $43.02 $44.37 |
| Aug 31, 2026 | $45.62 | $45.70 | $44.64 | $44.85 | $-0.55 | -1.20% | 58,840 | $44.89 | $44.64 $45.70 |
| Aug 28, 2026 | $46.63 | $46.66 | $45.10 | $45.40 | $-1.20 | -2.56% | 78,497 | $45.70 | $45.10 $46.66 |
| Aug 27, 2026 | $46.26 | $46.76 | $46.05 | $46.59 | +$0.16 | +0.34% | 61,853 | $46.48 | $46.05 $46.76 |
| Aug 26, 2026 | $46.61 | $46.97 | $46.10 | $46.43 | $-0.49 | -1.04% | 82,485 | $46.48 | $46.10 $46.97 |
| Aug 25, 2026 | $45.63 | $47.00 | $45.61 | $46.92 | +$1.07 | +2.33% | 181,034 | $46.20 | $45.61 $47.00 |
| Aug 24, 2026 | $46.20 | $46.20 | $45.16 | $45.85 | +$0.19 | +0.42% | 208,362 | $45.66 | $45.16 $46.20 |
| Aug 21, 2026 | $44.17 | $45.75 | $44.16 | $45.66 | +$2.60 | +6.04% | 262,757 | $45.38 | $44.16 $45.75 |