Sprott Copper Miners ETF (COPP)

NASDAQ: COPP · Real-Time Price · USD

37.14

-1.56 (-4.03%)

At close: Apr 28, 2026, 4:00 PM EDT

37.30

+0.16 (0.43%)

After-hours: Apr 28, 2026, 5:23 PM EDT

COPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.94	37.99	36.80	37.07	-	-4.22%	101,817
Apr 27, 2026	38.78	38.89	38.10	38.70	38.70	-0.21%	81,492
Apr 24, 2026	39.00	39.31	38.64	38.78	38.78	-0.33%	81,851
Apr 23, 2026	39.81	40.33	38.62	38.91	38.91	-5.05%	205,921
Apr 22, 2026	40.50	41.06	40.35	40.98	40.98	3.43%	80,515
Apr 21, 2026	41.41	41.42	39.30	39.62	39.62	-4.93%	173,523
Apr 20, 2026	41.66	41.88	41.11	41.68	41.68	-0.51%	107,844
Apr 17, 2026	41.73	42.68	41.38	41.89	41.89	2.40%	140,988
Apr 16, 2026	41.25	41.45	40.57	40.91	40.91	-0.58%	103,165
Apr 15, 2026	41.21	41.43	40.61	41.15	41.15	-0.17%	141,629
Apr 14, 2026	41.04	41.38	40.63	41.22	41.22	1.63%	232,772
Apr 13, 2026	39.30	40.68	39.24	40.56	40.56	2.17%	193,354
Apr 10, 2026	39.46	40.23	39.35	39.70	39.70	1.93%	184,716
Apr 9, 2026	38.69	39.30	38.25	38.95	38.95	0.23%	109,449
Apr 8, 2026	38.70	39.50	38.25	38.86	38.86	7.44%	228,359
Apr 7, 2026	36.05	36.37	35.25	36.17	36.17	-0.50%	105,420
Apr 6, 2026	36.21	36.57	35.85	36.35	36.35	0.41%	86,611
Apr 2, 2026	35.18	36.56	34.80	36.20	36.20	-1.12%	99,668
Apr 1, 2026	36.30	37.24	35.98	36.61	36.61	2.49%	206,692
Mar 31, 2026	33.84	35.77	33.84	35.72	35.72	9.20%	185,128
Mar 30, 2026	34.12	34.12	32.55	32.71	32.71	-2.05%	146,586
Mar 27, 2026	33.00	33.96	32.80	33.39	33.39	0.95%	144,061
Mar 26, 2026	33.85	34.10	33.05	33.08	33.08	-5.35%	145,579
Mar 25, 2026	34.95	35.37	34.67	34.95	34.95	2.88%	148,614
Mar 24, 2026	33.24	34.03	32.81	33.97	33.97	0.47%	161,480
Mar 23, 2026	32.84	34.22	32.61	33.81	33.81	7.16%	378,403
Mar 20, 2026	32.65	33.23	31.26	31.55	31.55	-4.88%	311,593
Mar 19, 2026	32.32	33.41	31.33	33.17	33.17	-3.01%	447,864
Mar 18, 2026	35.13	35.22	33.99	34.20	34.20	-5.21%	240,177
Mar 17, 2026	36.31	36.50	35.76	36.08	36.08	-0.36%	113,441
Mar 16, 2026	35.91	36.44	35.52	36.21	36.21	2.52%	189,832
Mar 13, 2026	37.03	37.05	35.16	35.32	35.32	-5.13%	231,733
Mar 12, 2026	37.92	37.92	36.73	37.23	37.23	-3.32%	142,643
Mar 11, 2026	38.38	38.85	37.64	38.51	38.51	-0.82%	143,302
Mar 10, 2026	38.46	39.56	38.30	38.83	38.83	2.26%	293,152
Mar 9, 2026	36.24	38.01	35.30	37.97	37.97	1.77%	412,990
Mar 6, 2026	37.38	38.18	36.94	37.31	37.31	-3.29%	303,553
Mar 5, 2026	40.32	40.63	38.12	38.58	38.58	-6.77%	386,340
Mar 4, 2026	41.47	41.72	40.90	41.38	41.38	1.85%	166,548
Mar 3, 2026	40.72	41.07	39.01	40.63	40.63	-6.34%	573,966
Mar 2, 2026	43.41	43.52	42.46	43.38	43.38	-1.30%	359,090
Feb 27, 2026	44.26	44.56	43.52	43.95	43.95	-0.43%	238,777
Feb 26, 2026	43.33	44.14	42.75	44.14	44.14	-0.54%	335,284
Feb 25, 2026	44.34	44.88	44.02	44.38	44.38	1.91%	353,661
Feb 24, 2026	42.15	43.72	41.80	43.55	43.55	3.20%	469,952
Feb 23, 2026	41.42	42.25	41.17	42.20	42.20	1.61%	239,884
Feb 20, 2026	40.13	41.65	39.88	41.53	41.53	3.05%	305,301
Feb 19, 2026	39.82	40.32	39.08	40.30	40.30	-0.62%	211,579
Feb 18, 2026	40.07	40.86	39.79	40.55	40.55	2.79%	179,207
Feb 17, 2026	39.71	39.84	38.11	39.45	39.45	-3.43%	229,850
Feb 13, 2026	40.39	41.32	39.51	40.85	40.85	0.81%	175,326
Feb 12, 2026	42.68	42.68	40.13	40.52	40.52	-4.59%	301,705
Feb 11, 2026	42.20	42.63	41.20	42.47	42.47	2.78%	210,385
Feb 10, 2026	41.73	41.73	40.79	41.32	41.32	-1.36%	244,357
Feb 9, 2026	40.44	42.10	40.35	41.89	41.89	4.46%	311,820
Feb 6, 2026	39.19	40.15	39.13	40.10	40.10	3.70%	290,340
Feb 5, 2026	40.24	40.24	38.54	38.67	38.67	-5.64%	454,886
Feb 4, 2026	43.39	43.55	39.90	40.98	40.98	-5.01%	558,866
Feb 3, 2026	42.19	43.20	41.71	43.14	43.14	6.94%	720,874
Feb 2, 2026	39.46	40.53	39.46	40.34	40.34	0.88%	472,532
Jan 30, 2026	42.11	42.11	39.01	39.99	39.99	-9.28%	1,203,207
Jan 29, 2026	46.42	47.46	42.63	44.08	44.08	3.52%	1,706,934
Jan 28, 2026	43.29	43.51	42.07	42.58	42.58	0.33%	840,631
Jan 27, 2026	42.01	42.45	40.91	42.44	42.44	2.36%	739,783
Jan 26, 2026	43.59	44.00	41.07	41.46	41.46	2.07%	1,572,225
Jan 23, 2026	39.74	40.73	39.33	40.62	40.62	4.48%	636,521
Jan 22, 2026	39.93	39.94	38.60	38.88	38.88	-2.63%	386,242
Jan 21, 2026	40.26	40.84	39.42	39.93	39.93	1.55%	591,516
Jan 20, 2026	39.09	39.61	38.50	39.32	39.32	1.55%	533,943
Jan 16, 2026	38.78	38.88	38.06	38.72	38.72	-1.55%	266,821
Jan 15, 2026	39.21	39.76	38.75	39.33	39.33	-0.56%	406,414
Jan 14, 2026	39.20	39.68	38.75	39.55	39.55	2.99%	466,701
Jan 13, 2026	39.24	39.24	38.17	38.40	38.40	-0.74%	329,381
Jan 12, 2026	38.48	38.74	38.11	38.69	38.69	3.11%	513,175
Jan 9, 2026	37.08	37.68	36.70	37.52	37.52	3.11%	236,731
Jan 8, 2026	36.54	36.54	35.50	36.39	36.39	-1.53%	215,934
Jan 7, 2026	37.38	37.40	36.20	36.96	36.96	-2.42%	295,797
Jan 6, 2026	37.62	38.37	37.56	37.87	37.87	2.06%	387,902
Jan 5, 2026	36.46	37.18	36.00	37.11	37.11	4.93%	338,188
Jan 2, 2026	35.36	35.92	34.81	35.36	35.36	1.58%	146,349
Dec 31, 2025	34.96	35.22	34.68	34.81	34.81	-1.15%	82,127
Dec 30, 2025	35.73	35.73	34.90	35.22	35.22	0.76%	183,724
Dec 29, 2025	35.79	35.97	34.55	34.95	34.95	-2.81%	282,688
Dec 26, 2025	36.11	36.45	35.65	35.96	35.96	2.92%	326,838
Dec 24, 2025	35.16	35.16	34.50	34.94	34.94	-0.48%	88,189
Dec 23, 2025	34.77	35.31	34.46	35.11	35.11	2.48%	232,739
Dec 22, 2025	34.70	36.08	34.00	34.26	34.26	2.50%	146,009
Dec 19, 2025	32.94	33.66	32.64	33.43	33.43	1.91%	122,855
Dec 18, 2025	32.80	33.00	32.32	32.80	32.80	-1.74%	76,647
Dec 17, 2025	33.54	33.79	33.28	33.38	32.56	0.85%	68,421
Dec 16, 2025	33.21	33.29	32.72	33.10	32.28	-0.60%	85,052
Dec 15, 2025	33.40	33.86	33.10	33.30	32.48	1.25%	101,007
Dec 12, 2025	33.55	33.86	32.48	32.89	32.08	-1.54%	40,485
Dec 11, 2025	32.90	33.50	32.86	33.41	32.58	1.53%	76,320
Dec 10, 2025	32.11	32.96	32.00	32.90	32.09	2.48%	102,109
Dec 9, 2025	31.95	32.20	31.05	32.11	31.31	-0.70%	159,689
Dec 8, 2025	32.60	32.64	32.15	32.33	31.53	0.87%	34,223
Dec 5, 2025	32.79	33.10	32.05	32.05	31.26	-0.78%	55,964
Dec 4, 2025	32.50	32.52	31.59	32.30	31.50	-0.34%	96,729
Dec 3, 2025	31.65	32.54	31.65	32.41	31.61	4.53%	84,537