U.S. markets close in 53 minutes

Sprott Junior Copper Miners ETF (COPJ)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
22.33+0.18 (+0.81%)
A partir del 01:41PM EDT. Mercado abierto.
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 jun 202422.2122.5422.2122.3322.333,515
07 jun 202422.4722.4721.7522.1522.1524,800
06 jun 202422.8022.9322.4522.9322.9310,700
05 jun 202422.0022.3822.0022.3022.306,600
04 jun 202422.6722.6721.9121.9121.9118,800
03 jun 202423.7823.7823.0523.1523.159,500
31 may 202423.8523.8523.1123.5023.5018,000
30 may 202424.0024.0023.6723.8623.8615,600
29 may 202424.2824.3724.0024.0524.0517,400
28 may 202424.5224.8224.4024.7624.7634,800
24 may 202423.7423.9423.7023.8323.839,400
23 may 202424.0824.0823.3123.4923.4912,800
22 may 202425.0025.0023.8023.9823.9843,600
21 may 202425.8226.3225.2225.5825.5831,300
20 may 202426.0026.4325.3426.0826.0857,700
17 may 202424.5925.3324.4525.3325.3332,000
16 may 202424.1624.3123.8824.2324.237,400
15 may 202424.5024.5023.7224.2024.2027,300
14 may 202423.6524.1423.5524.1424.1421,100
13 may 202423.5323.5523.2523.5523.5511,300
10 may 202423.4723.6423.2523.2523.2523,300
09 may 202422.8323.3522.4523.2023.2014,900
08 may 202422.7722.7722.4122.7222.729,700
07 may 202423.0023.1022.8323.0423.0414,900
06 may 202423.0423.1622.8123.0523.0514,400
03 may 202423.2423.2422.4722.6622.668,700
02 may 202422.2222.6522.2222.3922.398,300
01 may 202422.4322.5322.1722.2822.2811,700
30 abr 202423.1923.1922.3722.4222.4213,900
29 abr 202423.3523.6623.0823.4523.4511,300
26 abr 202422.4823.4722.4423.3523.3523,400
25 abr 202421.6922.4021.6622.4022.4018,000
24 abr 202421.5521.6521.5121.6021.609,000
23 abr 202421.3321.6420.8721.5021.5011,800
22 abr 202422.0422.0421.4121.6421.6413,600
19 abr 202422.2422.3122.0022.0722.0715,600
18 abr 202421.8522.2721.8522.1822.188,400
17 abr 202421.8522.0221.7321.7321.734,100
16 abr 202421.5721.7721.3321.6921.699,700
15 abr 202422.6422.6421.8421.9621.9613,200
12 abr 202423.6523.6522.0522.1822.1835,200
11 abr 202422.4122.4421.9822.4422.4411,900
10 abr 202422.7022.7022.2222.4122.4112,800
09 abr 202422.4622.9422.4022.7322.7316,500
08 abr 202422.3022.4122.0322.2622.269,100
05 abr 202421.9822.1621.7522.1222.129,700
04 abr 202422.4622.9322.0122.0122.0125,900
03 abr 202421.6122.2221.6122.1622.1624,700
02 abr 202421.1021.4421.1021.3621.367,200
01 abr 202421.3921.3921.0021.0321.0314,200
28 mar 202420.6721.3120.6721.1721.1712,200
27 mar 202420.4420.6220.3620.5020.504,700
26 mar 202420.4120.5120.2120.5120.513,200
25 mar 202420.4620.6120.4620.5820.586,500
22 mar 202420.4220.4720.2720.3620.364,300
21 mar 202420.7920.7920.4820.6220.625,500
20 mar 202420.0920.9420.0920.7420.7410,700
19 mar 202420.3220.3220.0120.0920.096,400
18 mar 202420.6820.6920.4120.4920.4910,300
15 mar 202420.2720.9220.2320.6520.6518,300
14 mar 202420.0320.1019.8720.0120.0138,300
13 mar 202419.1820.0719.1819.9519.9521,800
12 mar 202418.8218.9518.8218.9318.933,600
11 mar 202418.8819.1618.8819.1619.162,600
08 mar 202419.1019.2618.8118.8118.817,800
07 mar 202419.0219.4219.0219.1519.159,300
06 mar 202418.3418.6618.2818.5818.587,500
05 mar 202418.2718.2717.8717.8717.874,500
04 mar 202417.7718.0717.7718.0718.07800
01 mar 202417.7818.0417.6918.0318.034,000
29 feb 202417.6217.6617.5017.6617.664,100
28 feb 202417.4317.4417.2517.3517.355,500
27 feb 202417.8017.8017.7217.7217.72600
26 feb 202417.6317.6317.5317.5817.581,300
23 feb 202417.5617.6717.5617.6517.65800
22 feb 202417.5717.5717.4217.4817.482,400
21 feb 202417.4017.4017.4017.4017.40100
20 feb 202417.5317.5317.2917.3217.322,400
16 feb 202417.3417.4917.3417.4117.412,200
15 feb 202416.8017.0216.8016.9816.981,200
14 feb 202416.4916.8516.4916.7716.774,800
13 feb 202416.5916.5916.4716.4916.492,100
12 feb 202416.9217.0916.9217.0717.073,600
09 feb 202416.9016.9216.8416.9216.922,900
08 feb 202417.0517.0517.0517.0517.05700
07 feb 202417.3017.3017.1417.1417.14200
06 feb 202417.0417.2217.0417.2217.224,500
05 feb 202417.1217.1916.8916.9816.986,300
02 feb 202417.6017.6517.4117.5117.513,600
01 feb 202417.6417.9517.6117.8917.894,400
31 ene 202417.8817.9417.7417.7417.7414,300
30 ene 202417.7817.9417.7817.8817.881,300
29 ene 202417.8817.9417.7017.8817.881,600
26 ene 202417.8117.9217.7517.8617.862,000
25 ene 202417.8417.8417.8217.8217.82300
24 ene 202417.7217.8217.7017.7517.758,200
23 ene 202417.1417.3617.1417.3417.344,000
22 ene 202417.0817.1417.0117.0417.042,800
19 ene 202417.2117.3116.8817.3117.316,000
18 ene 202417.1717.1717.0317.1517.151,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...