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%
COPZ — Defiance Daily Target 2X Long Copper Miners ETF
NYSE ArcaDefiance Daily Target 2X Long Copper Miners ETF
$15.64
+0.76(+5.12%)
- O
- 15.59
- H
- 15.67
- L
- 15.26
- V
- 7.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.64
Period Return-21.82%
Period High$26.40
Period Low$11.85
Avg Daily Volume28.5K
Total Trading Days160
COPZ — Historical OHLCV Price & Volume Table
Jul 10, 2024 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.59 | $15.67 | $15.26 | $15.64 | +$0.76 | +5.12% | 7,679 | $15.49 | $15.26 $15.67 |
| Oct 1, 2026 | $14.90 | $14.90 | $14.61 | $14.87 | $-0.47 | -3.07% | 8,551 | $14.84 | $14.61 $14.90 |
| Sep 30, 2026 | $15.62 | $15.62 | $15.33 | $15.35 | $-0.26 | -1.67% | 9,776 | $15.49 | $15.33 $15.62 |
| Sep 29, 2026 | $15.55 | $15.65 | $15.41 | $15.61 | +$0.02 | +0.13% | 3,554 | $15.52 | $15.41 $15.65 |
| Sep 28, 2026 | $14.94 | $15.62 | $14.94 | $15.59 | $-0.57 | -3.55% | 12,890 | $15.32 | $14.94 $15.62 |
| Sep 25, 2026 | $15.74 | $16.16 | $15.69 | $16.16 | +$0.17 | +1.06% | 7,453 | $15.83 | $15.69 $16.16 |
| Sep 24, 2026 | $15.74 | $15.99 | $15.65 | $15.99 | $-0.24 | -1.46% | 2,280 | $15.85 | $15.65 $15.99 |
| Sep 23, 2026 | $16.50 | $16.50 | $16.04 | $16.23 | $-1.25 | -7.13% | 13,607 | $16.17 | $16.04 $16.50 |
| Sep 22, 2026 | $16.89 | $18.13 | $16.74 | $17.47 | +$1.09 | +6.67% | 29,450 | $17.21 | $16.74 $18.13 |
| Sep 21, 2026 | $16.63 | $16.70 | $16.10 | $16.38 | +$0.10 | +0.62% | 6,375 | $16.32 | $16.10 $16.70 |
| Sep 18, 2026 | $16.14 | $16.28 | $15.97 | $16.28 | +$0.14 | +0.86% | 10,528 | $16.07 | $15.97 $16.28 |
| Sep 17, 2026 | $16.54 | $16.54 | $15.81 | $16.14 | +$0.90 | +5.91% | 13,188 | $16.10 | $15.81 $16.54 |
| Sep 16, 2026 | $16.02 | $16.44 | $14.98 | $15.24 | $-0.27 | -1.74% | 9,393 | $15.43 | $14.98 $16.44 |
| Sep 15, 2026 | $15.70 | $15.70 | $15.11 | $15.51 | $-0.37 | -2.33% | 19,285 | $15.37 | $15.11 $15.70 |
| Sep 14, 2026 | $15.59 | $16.02 | $15.30 | $15.88 | $-1.04 | -6.17% | 43,161 | $15.57 | $15.30 $16.02 |
| Sep 11, 2026 | $17.52 | $17.52 | $16.75 | $16.92 | $-0.07 | -0.43% | 49,979 | $17.17 | $16.75 $17.52 |
| Sep 10, 2026 | $17.31 | $17.38 | $16.85 | $17.00 | $-2.76 | -13.98% | 36,207 | $17.19 | $16.85 $17.38 |
| Sep 9, 2026 | $19.88 | $20.26 | $19.35 | $19.76 | +$0.41 | +2.12% | 31,617 | $19.82 | $19.35 $20.26 |
| Sep 8, 2026 | $19.00 | $19.94 | $19.00 | $19.35 | +$1.43 | +7.99% | 32,513 | $19.60 | $19.00 $19.94 |
| Sep 4, 2026 | $17.87 | $18.16 | $17.84 | $17.92 | $-0.25 | -1.38% | 14,776 | $17.93 | $17.84 $18.16 |
| Sep 3, 2026 | $18.40 | $18.50 | $17.86 | $18.17 | +$0.51 | +2.89% | 15,841 | $18.17 | $17.86 $18.50 |
| Sep 2, 2026 | $18.01 | $18.25 | $17.45 | $17.66 | +$0.27 | +1.55% | 16,558 | $17.85 | $17.45 $18.25 |
| Sep 1, 2026 | $18.10 | $18.56 | $17.38 | $17.39 | $-1.46 | -7.75% | 151,509 | $17.64 | $17.38 $18.56 |
| Aug 31, 2026 | $19.47 | $19.47 | $18.69 | $18.85 | $-0.68 | -3.48% | 48,582 | $18.91 | $18.69 $19.47 |
| Aug 28, 2026 | $20.80 | $20.80 | $19.40 | $19.53 | $-0.93 | -4.55% | 22,250 | $19.97 | $19.40 $20.80 |
| Aug 27, 2026 | $20.00 | $20.46 | $20.00 | $20.46 | +$0.42 | +2.10% | 22,457 | $20.18 | $20.00 $20.46 |
| Aug 26, 2026 | $20.52 | $20.84 | $20.03 | $20.04 | $-0.43 | -2.08% | 14,585 | $20.28 | $20.03 $20.84 |
| Aug 25, 2026 | $19.55 | $20.49 | $19.49 | $20.46 | +$0.74 | +3.73% | 18,262 | $19.97 | $19.49 $20.49 |
| Aug 24, 2026 | $20.26 | $20.26 | $19.38 | $19.73 | $-0.02 | -0.09% | 32,829 | $19.75 | $19.38 $20.26 |
| Aug 21, 2026 | $19.21 | $20.25 | $17.34 | $19.75 | +$1.91 | +10.74% | 154,067 | $19.72 | $17.34 $20.25 |