Cboe US - Delayed Quote
USD
Themes Copper Miners ETF (COPA)
43.59
+0.37
(+0.86%)
At close: November 6 at 1:23:45 PM EST
Trade COPA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
43.50
43.59
43.31
43.59
43.59
800
Nov 5, 2026
45.12
45.12
42.97
43.22
43.22
17,100
Nov 4, 2026
45.44
45.49
44.79
45.49
45.49
1,000
Nov 3, 2026
44.09
44.09
43.72
43.83
43.83
2,200
Nov 2, 2026
44.87
45.56
44.57
44.57
44.57
3,400
Oct 30, 2026
44.55
44.55
43.67
44.02
44.02
14,300
Oct 29, 2026
46.17
46.60
46.17
46.39
46.39
7,200
Oct 28, 2026
47.27
47.27
47.27
47.27
47.27
300
Oct 27, 2026
45.95
47.16
45.95
47.16
47.16
1,600
Oct 26, 2026
45.29
45.94
45.29
45.78
45.78
1,200
Oct 23, 2026
45.24
45.43
45.24
45.29
45.29
900
Oct 22, 2026
45.62
45.62
45.33
45.51
45.51
12,000
Oct 21, 2026
48.00
48.26
48.00
48.21
48.21
2,300
Oct 20, 2026
48.33
48.99
48.33
48.74
48.74
1,300
Oct 19, 2026
48.61
48.85
48.61
48.81
48.81
2,500
Oct 16, 2026
49.93
50.25
49.10
49.12
49.12
2,200
Oct 15, 2026
48.23
49.57
48.10
49.54
49.54
2,400
Oct 14, 2026
49.58
49.58
49.58
49.58
49.58
500
Oct 13, 2026
51.40
51.69
51.40
51.63
51.63
600
Oct 12, 2026
52.00
52.50
52.00
52.50
52.50
500
Oct 9, 2026
52.67
53.03
52.53
52.90
52.90
700
Oct 8, 2026
50.84
51.29
50.84
51.29
51.29
3,900
Oct 7, 2026
51.90
51.90
51.85
51.87
51.87
500
Oct 6, 2026
52.86
53.54
52.47
53.22
53.22
4,400
Oct 5, 2026
52.55
53.42
52.55
53.36
53.36
600
Oct 2, 2026
51.65
53.23
51.65
53.06
53.06
2,000
Oct 1, 2026
51.27
52.11
51.17
51.77
51.77
700
Sep 30, 2026
53.19
53.57
52.53
52.53
52.53
1,200
Sep 29, 2026
53.89
53.89
53.11
53.19
53.19
1,500
Sep 28, 2026
52.65
52.97
52.50
52.82
52.82
3,300
Sep 25, 2026
53.65
53.97
53.65
53.97
53.97
1,100
Sep 24, 2026
53.73
53.78
53.52
53.77
53.77
2,900
Sep 23, 2026
54.51
54.56
54.36
54.56
54.56
500
Sep 22, 2026
56.12
56.64
55.47
56.50
56.50
2,100
Sep 21, 2026
56.05
56.05
54.44
54.89
54.89
1,700
Sep 18, 2026
53.62
54.28
53.62
54.28
54.28
1,400
Sep 17, 2026
53.45
54.05
53.45
53.83
53.83
1,200
Sep 16, 2026
52.23
52.23
52.06
52.06
52.06
1,100
Sep 15, 2026
52.96
52.96
52.65
52.65
52.65
700
Sep 14, 2026
53.75
53.78
52.58
53.29
53.29
4,700
Sep 11, 2026
55.71
55.71
54.85
54.94
54.94
1,100
Sep 10, 2026
55.98
56.00
55.01
55.14
55.14
11,300
Sep 9, 2026
58.88
59.01
58.55
58.63
58.63
2,700
Sep 8, 2026
57.35
58.90
57.35
58.60
58.60
2,100
Sep 4, 2026
55.94
55.96
55.87
55.96
55.96
700
Sep 3, 2026
56.66
56.66
55.94
56.49
56.49
1,900
Sep 2, 2026
56.33
56.33
55.57
55.69
55.69
1,300
Sep 1, 2026
56.89
56.89
55.30
55.30
55.30
1,700
Aug 31, 2026
57.64
57.64
56.94
57.36
57.36
3,200
Aug 28, 2026
59.38
59.40
58.02
58.02
58.02
1,200
Aug 27, 2026
58.63
59.04
58.63
58.99
58.99
3,500
Aug 26, 2026
59.56
59.56
58.44
58.48
58.48
1,900
Aug 25, 2026
57.17
58.72
57.17
58.72
58.72
1,300
Aug 24, 2026
58.16
58.16
57.44
57.67
57.67
3,200
Aug 21, 2026
55.92
57.60
55.92
57.51
57.51
3,400
Aug 20, 2026
53.97
54.73
53.97
54.73
54.73
3,800
Aug 19, 2026
54.00
54.23
53.16
53.52
53.52
4,900
Aug 18, 2026
53.78
53.78
52.40
52.45
52.45
1,700
Aug 17, 2026
53.23
53.78
53.23
53.71
53.71
1,300
Aug 14, 2026
52.90
52.90
52.50
52.50
52.50
1,900
Aug 13, 2026
52.96
53.04
52.50
52.50
52.50
1,600
Aug 12, 2026
54.78
54.78
54.13
54.21
54.21
1,700
Aug 11, 2026
54.03
54.19
54.03
54.19
54.19
1,300
Aug 10, 2026
54.19
54.88
54.19
54.86
54.86
2,400
Aug 7, 2026
53.56
54.01
53.56
54.01
54.01
1,200
Aug 6, 2026
53.00
53.00
52.43
52.60
52.60
8,500
Aug 5, 2026
52.94
52.97
52.19
52.89
52.89
3,100
Aug 4, 2026
50.00
51.01
50.00
51.01
51.01
3,000
Aug 3, 2026
47.39
48.30
47.39
48.30
48.30
900
Jul 31, 2026
48.03
48.03
48.03
48.03
48.03
300
Jul 30, 2026
48.31
48.48
48.29
48.48
48.48
2,000
Jul 29, 2026
46.37
47.34
46.14
46.50
46.50
1,300
Jul 28, 2026
46.19
46.98
46.19
46.98
46.98
1,000
Jul 27, 2026
47.13
47.84
47.13
47.84
47.84
2,600
Jul 24, 2026
47.77
47.77
47.64
47.64
47.64
400
Jul 23, 2026
48.67
49.15
48.11
48.11
48.11
3,300
Jul 22, 2026
47.90
49.25
47.90
49.05
49.05
7,500
Jul 21, 2026
46.99
48.14
46.93
48.14
48.14
13,800
Jul 20, 2026
45.78
45.78
45.09
45.32
45.32
3,400
Jul 17, 2026
44.56
45.30
44.56
45.30
45.30
600
Jul 16, 2026
47.62
47.62
45.88
46.02
46.02
2,400
Jul 15, 2026
49.28
49.28
47.87
47.87
47.87
1,900
Jul 14, 2026
48.58
48.85
48.37
48.65
48.65
3,600
Jul 13, 2026
46.12
46.12
46.12
46.12
46.12
500
Jul 10, 2026
47.09
47.68
47.09
47.66
47.66
800
Jul 9, 2026
46.39
47.33
46.39
47.23
47.23
2,700
Jul 8, 2026
45.87
45.87
44.28
45.37
45.37
11,300
Jul 7, 2026
46.67
46.94
46.51
46.57
46.57
1,100
Jul 6, 2026
49.43
49.43
48.60
48.89
48.89
1,800
Jul 2, 2026
48.69
48.69
47.94
48.28
48.28
2,700
Jul 1, 2026
48.34
48.55
47.62
47.62
47.62
2,300
Jun 30, 2026
47.99
48.42
47.99
48.25
48.25
800
Jun 29, 2026
47.03
47.24
46.57
47.24
47.24
2,600
Jun 26, 2026
47.62
47.72
47.62
47.72
47.72
400
Jun 25, 2026
47.63
47.74
47.08
47.74
47.74
1,600
Jun 24, 2026
47.91
47.91
46.79
47.17
47.17
5,900
Jun 23, 2026
49.30
49.88
49.24
49.24
49.24
1,600
Jun 22, 2026
52.50
52.78
52.35
52.73
52.73
1,500
Jun 18, 2026
53.48
53.48
52.72
52.90
52.90
1,800
Jun 17, 2026
55.20
55.35
53.41
53.41
53.41
1,500
Jun 16, 2026
54.68
55.53
54.68
55.14
55.14
1,400
Jun 15, 2026
54.23
55.84
54.23
54.95
54.95
3,200
Jun 12, 2026
51.60
52.35
51.59
51.87
51.87
900
Jun 11, 2026
48.35
50.53
48.33
50.53
50.53
1,700
Jun 10, 2026
49.14
49.14
47.80
47.80
47.80
1,900
Jun 9, 2026
50.63
50.63
48.31
48.95
48.95
7,400
Jun 8, 2026
50.41
50.41
48.75
49.01
49.01
3,300
Jun 5, 2026
51.12
51.12
48.62
48.68
48.68
4,700
Jun 4, 2026
53.72
54.04
53.72
53.84
53.84
1,000
Jun 3, 2026
55.50
55.50
54.31
54.32
54.32
1,800
Jun 2, 2026
54.26
55.83
54.26
55.81
55.81
4,000
Jun 1, 2026
52.52
54.00
52.44
53.94
53.94
2,600
May 29, 2026
52.69
53.19
52.44
52.77
52.77
2,200
May 28, 2026
51.72
52.79
50.95
52.76
52.76
4,300
May 27, 2026
51.54
51.54
50.78
50.97
50.97
4,400
May 26, 2026
51.86
51.86
51.28
51.72
51.72
3,300
May 22, 2026
49.29
49.88
48.87
49.67
49.67
7,900
May 21, 2026
48.69
49.61
48.58
49.29
49.29
2,900
May 20, 2026
48.64
49.48
48.62
49.43
49.43
3,000
May 19, 2026
47.54
48.07
47.25
47.59
47.59
1,900
May 18, 2026
50.10
50.10
48.56
48.64
48.64
11,700
May 15, 2026
50.71
50.71
49.22
49.47
49.47
10,800
May 14, 2026
52.81
53.02
52.56
52.88
52.88
4,500
May 13, 2026
54.55
54.62
54.46
54.50
54.50
6,100
May 12, 2026
52.02
53.25
51.28
53.25
53.25
4,700
May 11, 2026
52.16
52.58
51.00
52.03
52.03
4,700
May 8, 2026
50.72
50.92
50.33
50.62
50.62
5,100
May 7, 2026
50.31
50.31
49.14
49.14
49.14
1,000
May 6, 2026
49.35
49.72
49.31
49.46
49.46
5,600
May 5, 2026
46.70
46.70
46.24
46.29
46.29
1,700
May 4, 2026
45.78
46.44
45.51
45.51
45.51
4,300
May 1, 2026
47.03
47.14
46.83
46.83
46.83
1,600
Apr 30, 2026
47.01
47.20
46.58
47.13
47.13
3,100
Apr 29, 2026
47.08
47.08
45.61
45.82
45.82
5,600
Apr 28, 2026
47.38
47.38
45.96
46.31
46.31
7,100
Apr 27, 2026
47.35
47.87
47.35
47.72
47.72
1,500
Apr 24, 2026
47.30
47.77
47.12
47.43
47.43
3,000
Apr 23, 2026
48.89
48.89
47.75
47.77
47.77
1,600
Apr 22, 2026
48.83
49.20
48.83
49.20
49.20
600
Apr 21, 2026
49.30
49.38
47.24
47.32
47.32
7,200
Apr 20, 2026
49.45
49.53
49.36
49.51
49.51
1,300
Apr 17, 2026
49.72
50.56
49.68
49.72
49.72
5,300
Apr 16, 2026
49.19
49.19
48.76
48.81
48.81
2,600
Apr 15, 2026
49.78
49.78
49.04
49.31
49.31
1,800
Apr 14, 2026
49.69
49.69
49.45
49.62
49.62
1,200
Apr 13, 2026
47.78
48.56
47.57
48.56
48.56
2,700
Apr 10, 2026
47.50
48.17
47.50
47.65
47.65
3,400
Apr 9, 2026
46.61
47.13
46.61
47.08
47.08
1,500
Apr 8, 2026
47.92
47.92
46.81
46.81
46.81
5,100
Apr 7, 2026
43.64
43.64
43.22
43.62
43.62
1,600
Apr 6, 2026
44.53
44.61
43.93
44.24
44.24
2,400
Apr 2, 2026
42.47
44.08
42.47
43.92
43.92
1,800
Apr 1, 2026
44.23
45.29
44.23
44.70
44.70
3,800
Mar 31, 2026
42.26
43.44
42.14
43.44
43.44
2,800
Mar 30, 2026
41.39
41.39
40.54
40.54
40.54
2,500
Mar 27, 2026
40.46
41.08
40.46
41.05
41.05
2,000
Mar 26, 2026
42.05
42.05
40.57
40.57
40.57
2,600
Mar 25, 2026
42.93
42.99
42.23
42.23
42.23
3,200
Mar 24, 2026
40.39
41.31
40.26
41.21
41.21
15,400
Mar 23, 2026
40.38
41.94
40.38
41.47
41.47
13,200
Mar 20, 2026
40.88
40.88
39.16
39.44
39.44
7,500
Mar 19, 2026
40.00
41.32
38.70
41.04
41.04
11,100
Mar 18, 2026
43.61
43.62
42.35
42.57
42.57
31,300
Mar 17, 2026
45.00
45.29
44.55
44.69
44.69
5,700
Mar 16, 2026
44.41
45.41
44.41
45.14
45.14
5,000
Mar 13, 2026
45.85
46.14
44.16
44.20
44.20
7,800
Mar 12, 2026
47.20
47.20
46.25
46.32
46.32
6,100
Mar 11, 2026
47.92
48.15
47.21
47.45
47.45
3,900
Mar 10, 2026
47.69
48.79
47.69
48.16
48.16
6,300
Mar 9, 2026
45.95
47.07
44.21
47.07
47.07
11,100
Mar 6, 2026
47.41
47.41
45.68
46.56
46.56
10,100
Mar 5, 2026
49.35
49.46
47.44
47.96
47.96
8,300
Mar 4, 2026
51.19
51.26
50.75
50.91
50.91
3,100
Mar 3, 2026
51.19
51.19
48.84
50.21
50.21
6,400
Mar 2, 2026
53.23
54.31
53.23
54.31
54.31
4,100
Feb 27, 2026
55.01
55.01
53.94
54.06
54.06
2,800
Feb 26, 2026
53.68
54.33
52.56
54.33
54.33
6,000
Feb 25, 2026
54.55
54.73
53.71
54.40
54.40
8,900
Feb 24, 2026
51.74
52.95
51.74
52.70
52.70
7,900
Feb 23, 2026
50.75
51.23
50.57
51.23
51.23
6,300
Feb 20, 2026
49.40
50.08
49.40
50.08
50.08
2,500
Feb 19, 2026
47.92
49.29
47.92
49.29
49.29
10,200
Feb 18, 2026
49.69
49.94
49.54
49.80
49.80
4,100
Feb 17, 2026
49.23
49.23
47.55
48.80
48.80
5,100
Feb 13, 2026
49.00
50.44
48.96
50.05
50.05
5,300
Feb 12, 2026
51.81
51.81
49.78
49.79
49.79
5,100
Feb 11, 2026
51.15
51.67
50.79
51.41
51.41
10,000
Feb 10, 2026
50.30
50.47
50.07
50.34
50.34
2,600
Feb 9, 2026
49.54
51.07
49.54
50.99
50.99
5,300
Feb 6, 2026
48.89
49.06
48.48
49.06
49.06
4,900
Feb 5, 2026
48.50
48.67
47.05
47.16
47.16
43,700
Feb 4, 2026
52.47
52.47
49.01
49.86
49.86
7,000
Feb 3, 2026
51.13
52.11
50.84
52.11
52.11
21,800
Feb 2, 2026
48.76
49.30
48.24
49.06
49.06
28,100
Jan 30, 2026
51.88
51.88
49.16
49.62
49.62
22,900
Jan 29, 2026
57.63
57.75
53.15
54.81
54.81
38,400
Jan 28, 2026
54.31
54.57
53.10
53.95
53.95
31,100
Jan 27, 2026
52.24
52.99
51.68
52.97
52.97
14,000
Jan 26, 2026
53.28
53.31
51.40
51.40
51.40
42,500
Jan 23, 2026
49.32
50.83
48.54
50.68
50.68
31,500
Jan 22, 2026
49.12
49.12
47.85
48.18
48.18
9,700
Jan 21, 2026
49.50
49.50
48.70
48.75
48.75
13,200
Jan 20, 2026
48.46
48.51
47.80
47.94
47.94
11,400
Jan 16, 2026
47.66
47.87
47.00
47.69
47.69
12,100
Jan 15, 2026
48.70
48.70
47.98
48.39
48.39
20,900
Jan 14, 2026
47.79
47.92
47.20
47.92
47.92
6,800
Jan 13, 2026
47.31
47.50
46.76
47.01
47.01
10,000
Jan 12, 2026
46.81
47.45
46.31
47.26
47.26
17,200
Jan 9, 2026
45.61
46.02
45.03
45.53
45.53
7,400
Jan 8, 2026
44.61
44.61
44.02
44.43
44.43
6,700
Jan 7, 2026
45.41
45.41
44.50
45.08
45.08
8,400
Jan 6, 2026
44.78
46.21
44.78
46.12
46.12
11,800
Jan 5, 2026
44.51
45.23
44.10
44.63
44.63
14,300
Jan 2, 2026
44.07
44.07
42.92
43.39
43.39
5,500
Dec 31, 2025
43.21
43.27
42.89
43.21
43.21
4,900
Dec 30, 2025
43.66
43.81
42.99
43.51
43.51
6,400
Dec 29, 2025
43.36
43.36
42.51
42.96
42.96
9,100
Dec 26, 2025
43.87
44.29
43.79
44.16
44.16
6,600
Dec 24, 2025
42.65
43.08
42.22
42.77
42.77
2,400
Dec 23, 2025
42.20
42.78
42.14
42.74
42.74
6,100
Dec 22, 2025
41.72
42.04
41.63
42.01
42.01
7,400
Dec 19, 2025
40.37
40.98
40.37
40.88
40.88
4,200
Dec 18, 2025
1.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
41.39
41.39
39.77
39.93
39.93
3,800
Dec 17, 2025
41.53
41.72
41.53
41.56
39.72
1,900
Dec 16, 2025
41.10
41.25
40.97
41.18
39.36
6,300
Dec 15, 2025
42.20
42.20
41.42
41.70
39.85
5,800
Dec 12, 2025
42.04
42.04
41.06
41.07
39.25
1,000
Dec 11, 2025
41.80
41.92
41.80
41.85
39.99
700
Dec 10, 2025
41.26
41.26
41.26
41.26
39.44
100
Dec 9, 2025
40.43
40.73
39.91
40.53
38.74
6,900
Dec 8, 2025
41.50
41.63
40.87
40.87
39.06
2,900
Dec 5, 2025
41.48
41.48
41.09
41.21
39.38
4,200
Dec 4, 2025
40.94
40.99
40.48
40.81
39.01
1,700
Dec 3, 2025
40.28
41.04
40.28
40.93
39.12
6,800
Dec 2, 2025
39.91
39.91
38.95
39.21
37.48
2,000
Dec 1, 2025
40.20
40.20
39.50
39.64
37.88
25,800
Nov 28, 2025
39.10
39.48
38.90
39.23
37.49
3,800
Nov 26, 2025
37.54
37.95
37.54
37.84
36.17
1,400
Nov 25, 2025
36.67
36.87
36.67
36.87
35.24
100
Nov 24, 2025
35.99
36.30
35.99
36.30
34.69
1,200
Nov 21, 2025
35.40
35.40
35.33
35.33
33.77
600
Nov 20, 2025
35.49
35.49
35.19
35.19
33.63
1,800
Nov 19, 2025
36.28
36.46
36.18
36.31
34.71
1,000
Nov 18, 2025
35.91
35.94
35.75
35.75
34.17
700
Nov 17, 2025
36.22
36.22
36.22
36.22
34.62
100
Nov 14, 2025
37.18
37.18
36.89
36.89
35.26
700
Nov 13, 2025
37.25
37.25
37.25
37.25
35.60
400
Nov 12, 2025
38.10
38.10
38.10
38.10
36.42
200
Nov 11, 2025
37.50
37.50
37.50
37.50
35.84
200
Nov 10, 2025
37.60
37.81
37.60
37.81
36.14
400
Nov 7, 2025
36.61
36.61
36.61
36.61
34.99
100
