7,573.46

+32.06

+0.43%

51,816.57

-167.41

-0.32%

25,382.45

+218.09

+0.87%

2,825.98

+20.10

+0.72%

4.9500

+0.0560

+1.14%

20.55

-0.60

-2.84%

3,934.60

-35.00

-0.88%

77,474.78

+523.31

+0.68%

Crude Oil Dec 26

96.06

-0.40

-0.41%

US Private Equity

10,836.30

-14.33

-0.13%

LSE - Delayed Quote USD

WisdomTree Copper (COPA.L)

54.68 -1.39 (-2.48%)

At close: 4:35:04 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	54.33	55.15	53.97	54.68	54.68	64,294
Nov 2, 2026	55.73	56.15	55.53	56.07	56.07	39,672
Oct 30, 2026	55.66	55.90	55.27	55.32	55.32	55,197
Oct 29, 2026	56.52	56.65	55.97	56.33	56.33	134,169
Oct 28, 2026	56.81	56.95	56.52	56.95	56.95	64,597
Oct 27, 2026	55.83	56.80	55.83	56.75	56.75	102,838
Oct 26, 2026	55.59	56.00	55.49	55.85	55.85	31,143
Oct 23, 2026	55.03	55.60	54.86	55.59	55.59	64,592
Oct 22, 2026	55.07	55.15	54.53	54.62	54.62	145,222
Oct 21, 2026	56.17	56.26	55.65	56.08	56.08	56,743
Oct 20, 2026	56.37	56.64	56.00	56.23	56.23	105,658
Oct 19, 2026	56.49	56.56	55.78	55.99	55.99	23,636
Oct 16, 2026	56.41	56.67	56.24	56.27	56.27	37,957
Oct 15, 2026	55.88	56.23	55.67	56.03	56.03	79,388
Oct 14, 2026	57.57	57.84	56.82	56.84	56.84	84,826
Oct 13, 2026	57.62	57.76	57.32	57.36	57.36	12,074
Oct 12, 2026	57.36	57.78	57.32	57.51	57.51	51,821
Oct 9, 2026	56.76	57.26	56.73	57.03	57.03	11,464
Oct 8, 2026	56.84	57.01	56.13	56.13	56.13	48,066
Oct 7, 2026	56.29	56.79	56.25	56.79	56.79	18,435
Oct 6, 2026	56.53	56.82	56.34	56.61	56.61	71,130
Oct 5, 2026	56.05	56.70	55.97	56.70	56.70	73,209
Oct 2, 2026	55.93	56.39	55.68	55.82	55.82	39,968
Oct 1, 2026	56.28	56.48	55.50	55.68	55.68	34,000
Sep 30, 2026	56.49	56.95	56.28	56.38	56.38	41,462
Sep 29, 2026	56.51	56.59	56.10	56.28	56.28	18,246
Sep 28, 2026	56.67	56.72	56.19	56.39	56.39	91,041
Sep 25, 2026	57.48	57.86	57.28	57.55	57.55	197,322
Sep 24, 2026	57.51	57.82	57.27	57.54	57.54	33,674
Sep 23, 2026	58.02	58.25	57.44	57.63	57.63	29,773
Sep 22, 2026	58.06	58.45	57.84	58.13	58.13	29,282
Sep 21, 2026	57.35	58.22	57.34	57.61	57.61	87,951
Sep 18, 2026	56.46	56.85	56.46	56.75	56.75	31,811
Sep 17, 2026	55.59	56.67	55.58	56.61	56.61	35,926
Sep 16, 2026	55.11	55.48	55.10	55.32	55.32	24,117
Sep 15, 2026	54.22	54.85	53.82	54.68	54.68	39,690
Sep 14, 2026	55.01	55.18	54.05	54.32	54.32	74,510
Sep 11, 2026	56.04	56.05	55.25	55.79	55.79	22,981
Sep 10, 2026	58.56	58.57	55.54	55.58	55.58	338,180
Sep 9, 2026	57.68	58.21	57.42	58.04	58.04	190,311
Sep 8, 2026	57.55	58.40	57.49	58.27	58.27	91,887
Sep 7, 2026	56.85	57.22	56.75	57.09	57.09	8,628
Sep 4, 2026	56.45	56.89	56.34	56.82	56.82	74,315
Sep 3, 2026	55.93	56.73	55.90	56.65	56.65	88,126
Sep 2, 2026	55.57	56.45	55.50	56.20	56.20	23,795
Sep 1, 2026	56.98	57.07	55.83	56.10	56.10	94,032
Aug 28, 2026	57.01	57.32	56.66	56.83	56.83	42,717
Aug 27, 2026	56.80	56.80	56.40	56.69	56.69	55,508
Aug 26, 2026	58.04	58.11	56.96	57.03	57.03	24,509
Aug 25, 2026	57.02	57.63	56.78	57.63	57.63	24,690
Aug 24, 2026	56.80	57.29	56.65	57.17	57.17	78,465
Aug 21, 2026	56.59	57.05	56.55	56.76	56.76	25,972
Aug 20, 2026	55.86	55.98	55.26	55.87	55.87	34,637
Aug 19, 2026	55.70	55.95	55.30	55.92	55.92	78,055
Aug 18, 2026	56.76	56.77	54.81	55.88	55.88	37,598
Aug 17, 2026	57.89	57.95	56.76	56.96	56.96	16,967
Aug 14, 2026	56.75	57.11	56.61	56.76	56.76	7,716
Aug 13, 2026	56.39	57.18	55.97	56.89	56.89	111,477
Aug 12, 2026	57.44	57.73	57.15	57.15	57.15	37,875
Aug 11, 2026	57.15	57.65	57.10	57.10	57.10	23,012
Aug 10, 2026	57.19	57.27	56.67	57.14	57.14	130,349
Aug 7, 2026	58.09	58.17	56.77	56.84	56.84	42,992
Aug 6, 2026	57.69	59.07	57.69	57.71	57.71	165,856
Aug 5, 2026	57.35	57.68	57.07	57.65	57.65	104,017
Aug 4, 2026	56.73	57.54	56.73	57.18	57.18	44,908
Aug 3, 2026	56.38	56.57	55.54	55.99	55.99	18,869
Jul 31, 2026	55.90	56.18	55.39	55.85	55.85	31,399
Jul 30, 2026	54.68	55.89	54.68	55.55	55.55	78,704
Jul 29, 2026	54.54	54.61	54.09	54.23	54.23	12,935
Jul 28, 2026	54.55	54.66	54.20	54.66	54.66	19,041
Jul 27, 2026	54.70	55.11	54.69	54.96	54.96	25,299
Jul 24, 2026	54.54	54.81	54.46	54.69	54.69	76,865
Jul 23, 2026	55.92	55.92	54.43	54.47	54.47	87,931
Jul 22, 2026	55.87	56.14	55.81	55.91	55.91	190,185
Jul 21, 2026	55.64	56.22	55.63	56.22	56.22	116,822
Jul 20, 2026	53.88	54.64	53.87	54.52	54.52	29,113
Jul 17, 2026	53.54	53.90	53.29	53.89	53.89	21,771
Jul 16, 2026	55.03	55.03	54.56	54.78	54.78	50,799
Jul 15, 2026	54.57	55.15	54.50	54.74	54.74	12,374
Jul 14, 2026	54.73	55.33	54.61	54.93	54.93	48,012
Jul 13, 2026	53.49	54.55	53.41	54.35	54.35	48,950
Jul 10, 2026	53.95	54.09	53.73	53.95	53.95	20,267
Jul 9, 2026	53.32	53.91	53.27	53.84	53.84	80,580
Jul 8, 2026	53.16	53.16	52.09	52.09	52.09	59,301
Jul 7, 2026	53.41	53.94	53.34	53.44	53.44	7,658
Jul 6, 2026	53.43	53.70	53.05	53.56	53.56	12,516
Jul 3, 2026	53.56	53.67	53.30	53.32	53.32	39,880
Jul 2, 2026	52.75	53.46	52.54	53.18	53.18	54,681
Jul 1, 2026	52.79	53.52	52.29	53.13	53.13	113,613
Jun 30, 2026	53.77	54.20	53.39	53.87	53.87	19,835
Jun 29, 2026	53.38	53.41	52.63	52.81	52.81	26,606
Jun 26, 2026	52.21	53.60	52.14	53.18	53.18	65,206
Jun 25, 2026	51.80	52.73	51.77	52.65	52.65	79,285
Jun 24, 2026	53.22	53.30	51.67	51.84	51.84	204,704
Jun 23, 2026	53.93	54.05	53.27	53.32	53.32	368,817
Jun 22, 2026	55.05	55.44	54.95	55.20	55.20	46,630
Jun 19, 2026	54.93	55.32	54.77	54.88	54.88	61,056
Jun 18, 2026	55.54	55.87	55.04	55.47	55.47	28,496
Jun 17, 2026	56.47	56.75	55.96	56.21	56.21	19,125
Jun 16, 2026	55.86	56.61	55.72	56.53	56.53	55,903
Jun 15, 2026	56.45	56.53	56.01	56.16	56.16	39,716
Jun 12, 2026	55.23	55.80	55.07	55.66	55.66	162,711
Jun 11, 2026	53.97	54.36	53.66	54.25	54.25	101,779
Jun 10, 2026	54.71	54.84	53.90	54.28	54.28	99,825
Jun 9, 2026	55.12	55.92	55.08	55.08	55.08	132,700
Jun 8, 2026	54.42	55.35	54.29	55.07	55.07	85,030
Jun 5, 2026	55.56	55.91	54.49	54.51	54.51	68,017
Jun 4, 2026	55.75	56.74	55.69	56.54	56.54	97,494
Jun 3, 2026	57.19	57.31	56.24	56.39	56.39	178,710
Jun 2, 2026	57.33	57.87	57.17	57.85	57.85	69,352
Jun 1, 2026	55.71	56.90	55.62	56.68	56.68	106,048
May 29, 2026	55.53	55.63	55.12	55.47	55.47	78,106
May 28, 2026	54.59	55.38	54.50	55.28	55.28	167,971
May 27, 2026	55.37	55.44	54.80	54.83	54.83	88,749
May 26, 2026	55.47	55.48	55.04	55.30	55.30	97,822
May 22, 2026	54.99	55.26	54.70	55.08	55.08	74,748
May 21, 2026	54.05	54.38	53.93	54.34	54.34	101,637
May 20, 2026	53.76	54.84	53.70	54.76	54.76	296,588
May 19, 2026	54.25	54.31	53.24	53.44	53.44	136,901
May 18, 2026	54.24	54.69	53.77	54.47	54.47	120,781
May 15, 2026	54.88	55.17	54.20	54.32	54.32	73,083
May 14, 2026	56.81	57.45	56.71	57.04	57.04	78,125
May 13, 2026	57.36	58.00	57.10	57.58	57.58	170,326
May 12, 2026	55.76	56.68	55.63	56.45	56.45	105,078
May 11, 2026	54.61	56.12	54.54	56.05	56.05	448,672
May 8, 2026	54.39	54.51	54.05	54.46	54.46	235,344
May 7, 2026	53.53	53.93	53.45	53.66	53.66	237,732
May 6, 2026	52.52	53.62	52.46	53.41	53.41	108,497
May 5, 2026	51.00	51.93	51.00	51.85	51.85	67,870
May 1, 2026	51.80	51.95	51.48	51.77	51.77	34,415
Apr 30, 2026	51.32	51.90	51.31	51.47	51.47	89,010
Apr 29, 2026	51.92	51.96	51.27	51.33	51.33	29,941
Apr 28, 2026	52.28	52.35	51.22	51.54	51.54	19,423
Apr 27, 2026	52.61	52.78	52.26	52.35	52.35	27,311
Apr 24, 2026	52.32	52.92	52.17	52.55	52.55	42,665
Apr 23, 2026	52.78	53.21	52.44	53.15	53.15	109,392
Apr 22, 2026	52.77	53.37	52.68	53.28	53.28	45,531
Apr 21, 2026	52.47	52.88	52.42	52.49	52.49	34,749
Apr 20, 2026	52.77	52.90	52.36	52.75	52.75	42,507
Apr 17, 2026	52.74	53.35	52.53	53.23	53.23	114,122
Apr 16, 2026	53.30	53.40	52.67	52.95	52.95	115,354
Apr 15, 2026	53.00	53.19	52.81	52.90	52.90	171,786
Apr 14, 2026	52.44	53.04	52.38	52.99	52.99	47,415
Apr 13, 2026	51.10	52.00	50.90	51.95	51.95	35,385
Apr 10, 2026	50.27	51.66	50.24	51.24	51.24	47,946
Apr 9, 2026	49.92	50.22	49.58	50.22	50.22	65,850
Apr 8, 2026	50.02	50.28	49.81	50.13	50.13	84,353
Apr 7, 2026	48.93	49.98	48.27	48.44	48.44	116,415
Apr 2, 2026	48.31	48.85	47.96	48.71	48.71	25,030
Apr 1, 2026	49.20	49.30	48.61	49.01	49.01	1,040,167
Mar 31, 2026	47.97	48.60	47.86	48.46	48.46	20,062
Mar 30, 2026	47.83	48.16	47.68	47.97	47.97	47,880
Mar 27, 2026	47.92	48.09	47.45	47.82	47.82	47,795
Mar 26, 2026	47.82	48.18	47.60	47.69	47.69	72,867
Mar 25, 2026	47.92	48.63	47.88	48.32	48.32	53,831
Mar 24, 2026	47.01	47.60	46.80	47.49	47.49	83,460
Mar 23, 2026	45.80	48.40	45.80	47.59	47.59	143,183
Mar 20, 2026	47.95	48.04	46.57	46.84	46.84	43,907
Mar 19, 2026	47.25	47.80	46.10	47.65	47.65	141,892
Mar 18, 2026	49.69	49.92	48.33	48.79	48.79	114,915
Mar 17, 2026	50.22	50.39	49.90	50.15	50.15	33,379
Mar 16, 2026	49.85	50.86	49.64	50.66	50.66	17,197
Mar 13, 2026	50.23	50.62	50.10	50.13	50.13	46,483
Mar 12, 2026	51.14	51.30	50.63	51.02	51.02	22,191
Mar 11, 2026	51.04	51.34	50.72	51.19	51.19	104,632
Mar 10, 2026	51.61	51.75	51.00	51.64	51.64	149,622
Mar 9, 2026	49.87	50.75	49.75	50.72	50.72	35,380
Mar 6, 2026	50.81	51.08	50.23	50.52	50.52	30,334
Mar 5, 2026	50.97	51.08	50.21	50.65	50.65	50,541
Mar 4, 2026	51.40	51.77	51.00	51.19	51.19	69,780
Mar 3, 2026	51.51	51.76	49.90	50.81	50.81	160,354
Mar 2, 2026	52.71	52.13	51.55	51.60	51.60	73,377
Feb 27, 2026	53.07	53.39	52.57	52.61	52.61	89,832
Feb 26, 2026	52.30	52.52	51.81	52.52	52.52	62,714
Feb 25, 2026	52.16	52.49	52.01	52.42	52.42	66,324
Feb 24, 2026	51.35	51.94	49.95	51.73	51.73	24,492
Feb 23, 2026	51.01	51.21	50.49	50.69	50.69	34,922
Feb 20, 2026	50.47	51.05	50.26	50.96	50.96	64,057
Feb 19, 2026	50.84	50.84	49.80	50.53	50.53	45,767
Feb 18, 2026	49.88	50.87	49.88	50.77	50.77	71,490
Feb 17, 2026	50.07	50.53	49.35	49.66	49.66	40,502
Feb 16, 2026	50.59	50.83	50.50	50.60	50.60	26,509
Feb 13, 2026	50.94	51.01	49.78	50.74	50.74	188,263
Feb 12, 2026	52.42	52.71	50.60	50.87	50.87	93,353
Feb 11, 2026	52.09	53.30	51.72	51.97	51.97	334,364
Feb 10, 2026	51.74	52.03	51.53	51.70	51.70	127,505
Feb 9, 2026	51.57	52.08	51.18	52.03	52.03	78,114
Feb 6, 2026	50.35	51.43	50.20	51.18	51.18	115,295
Feb 5, 2026	51.31	51.47	50.35	50.91	50.91	139,381
Feb 4, 2026	53.26	53.31	51.49	51.69	51.69	412,920
Feb 3, 2026	52.99	53.50	47.73	53.34	53.34	137,937
Feb 2, 2026	50.06	51.59	49.95	51.04	51.04	420,970
Jan 30, 2026	52.57	53.41	51.67	52.02	52.02	533,040
Jan 29, 2026	55.11	57.60	52.68	53.72	53.72	872,365
Jan 28, 2026	52.20	52.45	51.61	51.64	51.64	154,432
Jan 27, 2026	51.75	51.79	50.82	51.30	51.30	276,111
Jan 26, 2026	51.96	52.77	51.83	52.35	52.35	265,300
Jan 23, 2026	50.90	52.13	50.68	51.98	51.98	147,652
Jan 22, 2026	50.43	50.48	49.85	50.37	50.37	161,308
Jan 21, 2026	51.25	51.42	50.50	50.72	50.72	134,244
Jan 20, 2026	51.51	52.39	50.22	50.74	50.74	202,447
Jan 19, 2026	51.09	51.87	51.02	51.57	51.57	181,204
Jan 16, 2026	51.39	51.74	50.45	50.82	50.82	216,304
Jan 15, 2026	52.32	52.63	51.70	52.45	52.45	139,241
Jan 14, 2026	52.99	53.17	52.57	52.82	52.82	577,208
Jan 13, 2026	52.45	53.15	51.56	52.57	52.57	142,085
Jan 12, 2026	52.56	53.01	51.87	52.74	52.74	202,733
Jan 9, 2026	51.09	51.85	51.02	51.66	51.66	135,983
Jan 8, 2026	51.01	51.41	49.80	50.58	50.58	225,987
Jan 7, 2026	52.38	52.51	51.11	51.41	51.41	222,605
Jan 6, 2026	53.06	53.18	48.80	52.98	52.98	312,479
Jan 5, 2026	51.21	52.02	51.06	51.71	51.71	120,456
Jan 2, 2026	49.92	50.17	49.58	49.80	49.80	24,068
Dec 31, 2025	49.77	49.82	49.25	49.63	49.63	19,191
Dec 30, 2025	49.60	50.19	48.20	50.16	50.16	124,888
Dec 29, 2025	50.17	50.33	48.52	48.77	48.77	351,760
Dec 24, 2025	49.16	49.29	49.03	49.24	49.24	28,239
Dec 23, 2025	48.19	49.04	45.22	48.48	48.48	65,628
Dec 22, 2025	48.31	48.47	47.83	48.07	48.07	64,902
Dec 19, 2025	47.73	48.55	47.73	48.06	48.06	142,403
Dec 18, 2025	47.25	47.64	47.00	47.59	47.59	86,144
Dec 17, 2025	47.00	47.60	46.97	47.21	47.21	72,107
Dec 16, 2025	46.66	47.40	46.58	46.63	46.63	40,476
Dec 15, 2025	47.00	48.09	46.97	47.17	47.17	113,554
Dec 12, 2025	47.86	48.15	46.42	46.42	46.42	310,988
Dec 11, 2025	46.90	47.84	46.82	47.75	47.75	90,553
Dec 10, 2025	46.78	47.20	46.58	46.60	46.60	98,052
Dec 9, 2025	46.63	46.89	46.34	46.49	46.49	258,278
Dec 8, 2025	47.63	47.73	47.07	47.31	47.31	136,593
Dec 5, 2025	47.65	47.74	47.14	47.37	47.37	384,710
Dec 4, 2025	47.02	47.02	46.28	46.70	46.70	69,020
Dec 3, 2025	46.11	47.36	46.06	47.13	47.13	367,942
Dec 2, 2025	45.97	46.29	44.00	45.76	45.76	45,018
Dec 1, 2025	46.15	46.69	46.01	46.19	46.19	134,221
Nov 28, 2025	43.20	46.20	43.00	46.09	46.09	97,003
Nov 27, 2025	45.12	45.13	44.73	44.98	44.98	61,145
Nov 26, 2025	44.80	45.35	44.68	45.26	45.26	91,190
Nov 25, 2025	44.66	45.18	44.05	44.30	44.30	184,657
Nov 24, 2025	44.24	44.39	43.97	44.03	44.03	8,362
Nov 21, 2025	43.68	44.16	43.51	44.16	44.16	68,028
Nov 20, 2025	44.23	44.56	44.14	44.18	44.18	26,412
Nov 19, 2025	44.06	44.49	44.00	44.16	44.16	65,881
Nov 18, 2025	43.96	44.83	43.80	44.02	44.02	51,216
Nov 17, 2025	44.60	44.63	44.22	44.31	44.31	23,692
Nov 14, 2025	44.80	44.86	44.15	44.83	44.83	31,186
Nov 13, 2025	45.31	45.51	45.02	45.26	45.26	27,326
Nov 12, 2025	44.79	45.40	44.60	45.22	45.22	41,104
Nov 11, 2025	44.80	44.97	43.73	44.69	44.69	103,024
Nov 10, 2025	44.30	44.55	44.20	44.28	44.28	31,678
Nov 7, 2025	44.06	44.13	43.68	43.83	43.83	80,530
Nov 6, 2025	44.20	44.40	43.68	43.72	43.72	603,917
Nov 5, 2025	43.53	43.87	43.36	43.80	43.80	72,463
Nov 4, 2025	43.81	45.43	43.27	43.75	43.75	161,938
Nov 3, 2025	45.04	45.10	44.50	44.73	44.73	19,924

Mobilize your Website

View Site in Mobile | Classic

Share by: