NasdaqGM - Nasdaq Real Time Price
USD
Sprott Copper Miners ETF (COPP)
36.17
-2.07
(-5.41%)
At close: October 30 at 4:00:00 PM EDT
36.72
+0.55
(+1.51%)
After hours: October 30 at 6:16:48 PM EDT
Trade COPP 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
Oct 30, 2026
36.68
36.76
35.75
36.17
36.17
80,000
Oct 29, 2026
38.12
38.39
37.50
38.24
38.24
39,500
Oct 28, 2026
38.45
38.71
37.94
38.71
38.71
39,900
Oct 27, 2026
37.59
38.54
37.46
38.51
38.51
83,400
Oct 26, 2026
37.11
37.50
36.65
37.25
37.25
72,800
Oct 23, 2026
36.63
37.06
36.31
36.78
36.78
51,500
Oct 22, 2026
37.68
37.68
36.60
36.77
36.77
106,600
Oct 21, 2026
39.20
39.20
38.55
39.02
39.02
48,500
Oct 20, 2026
39.06
40.12
38.85
39.48
39.48
74,400
Oct 19, 2026
39.57
39.73
39.02
39.56
39.56
84,500
Oct 16, 2026
40.02
40.85
39.19
39.56
39.56
45,600
Oct 15, 2026
39.38
40.33
38.70
40.31
40.31
74,800
Oct 14, 2026
41.04
41.07
39.69
40.05
40.05
111,900
Oct 13, 2026
42.30
42.30
41.37
41.79
41.79
26,900
Oct 12, 2026
42.51
42.68
42.27
42.40
42.40
84,100
Oct 9, 2026
41.98
42.65
41.98
42.47
42.47
60,000
Oct 8, 2026
41.05
41.49
40.61
40.91
40.91
71,900
Oct 7, 2026
41.69
41.74
41.40
41.58
41.58
57,700
Oct 6, 2026
43.02
43.02
41.96
42.62
42.62
51,800
Oct 5, 2026
42.71
43.17
42.24
42.80
42.80
28,900
Oct 2, 2026
41.60
42.87
41.60
42.59
42.59
50,300
Oct 1, 2026
41.31
41.35
40.75
41.23
41.23
38,800
Sep 30, 2026
42.70
42.95
41.66
41.73
41.73
71,000
Sep 29, 2026
42.46
42.46
41.91
42.22
42.22
57,500
Sep 28, 2026
41.50
42.47
41.21
42.18
42.18
49,200
Sep 25, 2026
42.75
43.01
42.27
42.92
42.92
35,800
Sep 24, 2026
42.69
42.91
42.11
42.71
42.71
51,100
Sep 23, 2026
43.28
43.32
42.57
43.03
43.03
81,900
Sep 22, 2026
43.57
44.66
43.50
44.51
44.51
90,200
Sep 21, 2026
43.29
43.67
42.46
42.95
42.95
81,500
Sep 18, 2026
42.35
42.50
41.86
42.49
42.49
49,800
Sep 17, 2026
42.37
42.56
41.99
42.29
42.29
54,400
Sep 16, 2026
41.96
41.96
40.38
40.98
40.98
75,500
Sep 15, 2026
41.64
41.64
40.78
41.22
41.22
70,400
Sep 14, 2026
41.20
41.94
40.76
41.64
41.64
147,500
Sep 11, 2026
43.59
43.59
42.67
42.88
42.88
102,600
Sep 10, 2026
43.23
43.32
42.39
42.80
42.80
164,600
Sep 9, 2026
46.27
46.69
45.47
46.14
46.14
104,400
Sep 8, 2026
45.31
46.74
45.31
45.91
45.91
131,700
Sep 4, 2026
43.35
44.07
43.35
43.68
43.68
54,500
Sep 3, 2026
44.38
44.38
43.30
43.99
43.99
81,900
Sep 2, 2026
43.64
44.39
43.13
43.50
43.50
118,400
Sep 1, 2026
43.91
44.37
43.02
43.02
43.02
88,600
Aug 31, 2026
45.62
45.69
44.64
44.85
44.85
58,800
Aug 28, 2026
46.63
46.66
45.10
45.40
45.40
78,500
Aug 27, 2026
46.26
46.76
46.05
46.59
46.59
61,800
Aug 26, 2026
46.61
46.97
46.10
46.43
46.43
82,500
Aug 25, 2026
45.63
47.00
45.61
46.92
46.92
180,500
Aug 24, 2026
46.20
46.20
45.16
45.85
45.85
206,500
Aug 21, 2026
44.17
45.75
44.16
45.66
45.66
262,700
Aug 20, 2026
42.05
43.24
41.71
43.06
43.06
62,200
Aug 19, 2026
42.22
42.95
41.98
42.42
42.42
63,500
Aug 18, 2026
41.80
41.87
40.93
41.16
41.16
76,100
Aug 17, 2026
41.57
42.39
41.56
42.19
42.19
108,700
Aug 14, 2026
41.31
41.96
41.29
41.36
41.36
50,700
Aug 13, 2026
42.47
42.47
41.28
41.42
41.42
105,800
Aug 12, 2026
43.34
43.64
42.81
42.95
42.95
79,000
Aug 11, 2026
43.59
43.59
42.54
42.82
42.82
48,800
Aug 10, 2026
42.79
43.62
42.64
43.39
43.39
92,100
Aug 7, 2026
42.60
42.98
42.25
42.82
42.82
123,500
Aug 6, 2026
42.24
42.70
41.81
41.99
41.99
104,100
Aug 5, 2026
42.09
42.69
41.95
42.35
42.35
107,000
Aug 4, 2026
40.05
41.32
40.05
41.21
41.21
162,000
Aug 3, 2026
38.19
39.08
38.00
38.93
38.93
44,000
Jul 31, 2026
38.95
38.95
37.75
38.41
38.41
70,500
Jul 30, 2026
38.44
38.97
38.11
38.90
38.90
100,000
Jul 29, 2026
37.27
38.23
36.50
37.13
37.13
80,100
Jul 28, 2026
37.61
37.94
36.83
37.62
37.62
59,900
Jul 27, 2026
38.69
38.69
37.49
38.32
38.32
63,500
Jul 24, 2026
38.38
38.67
37.86
38.13
38.13
53,300
Jul 23, 2026
38.61
39.36
38.10
38.39
38.39
48,600
Jul 22, 2026
38.82
39.58
38.77
39.24
39.24
55,800
Jul 21, 2026
37.30
38.72
37.30
38.68
38.68
87,900
Jul 20, 2026
36.26
36.47
36.09
36.44
36.44
82,400
Jul 17, 2026
35.66
36.42
35.10
36.03
36.03
161,500
Jul 16, 2026
37.19
37.19
36.17
36.48
36.48
61,800
Jul 15, 2026
38.47
38.75
37.13
37.76
37.76
70,000
Jul 14, 2026
37.74
38.80
37.74
38.45
38.45
207,100
Jul 13, 2026
37.68
37.80
36.74
36.95
36.95
66,300
Jul 10, 2026
37.23
38.15
37.23
38.05
38.05
68,000
Jul 9, 2026
36.54
37.61
36.54
37.42
37.42
109,800
Jul 8, 2026
36.15
36.17
34.95
35.84
35.84
79,300
Jul 7, 2026
37.79
37.79
36.57
36.79
36.79
92,600
Jul 6, 2026
38.68
38.68
38.00
38.32
38.32
109,200
Jul 2, 2026
38.16
38.93
37.31
37.83
37.83
231,200
Jul 1, 2026
37.84
38.50
37.57
37.62
37.62
81,900
Jun 30, 2026
37.80
38.54
37.74
38.30
38.30
117,100
Jun 29, 2026
37.84
37.86
36.76
37.46
37.46
91,100
Jun 26, 2026
37.57
38.23
37.40
37.74
37.74
108,900
Jun 25, 2026
38.11
38.26
37.30
37.72
37.72
172,600
Jun 24, 2026
37.90
37.99
36.83
37.12
37.12
196,100
Jun 23, 2026
40.02
40.02
38.79
38.94
38.94
180,300
Jun 22, 2026
41.72
42.00
41.14
41.52
41.52
202,800
Jun 18, 2026
42.94
43.09
41.84
42.06
42.06
100,700
Jun 17, 2026
43.76
44.82
42.71
42.75
42.75
130,400
Jun 16, 2026
43.90
44.49
43.39
43.87
43.87
127,900
Jun 15, 2026
44.00
44.80
43.48
43.78
43.78
262,900
Jun 12, 2026
41.27
42.71
41.27
42.34
42.34
127,000
Jun 11, 2026
38.92
40.92
38.92
40.86
40.86
137,000
Jun 10, 2026
38.98
39.69
38.18
38.19
38.19
135,000
Jun 9, 2026
40.47
40.93
38.08
39.40
39.40
154,400
Jun 8, 2026
40.13
40.82
39.50
39.83
39.83
173,600
Jun 5, 2026
42.53
42.56
39.15
39.39
39.39
276,100
Jun 4, 2026
43.83
44.60
43.44
43.92
43.92
127,100
Jun 3, 2026
45.04
45.06
43.80
44.10
44.10
139,600
Jun 2, 2026
44.00
45.87
43.89
45.70
45.70
221,800
Jun 1, 2026
42.21
43.88
41.64
43.63
43.63
205,200
May 29, 2026
42.17
43.00
41.85
42.38
42.38
62,600
May 28, 2026
40.76
42.66
40.50
42.61
42.61
171,700
May 27, 2026
41.13
41.37
40.54
41.19
41.19
65,200
May 26, 2026
40.74
41.60
40.74
41.36
41.36
136,100
May 22, 2026
39.73
39.94
39.17
39.57
39.57
99,800
May 21, 2026
38.76
40.17
38.68
39.86
39.86
71,100
May 20, 2026
38.34
39.42
38.00
39.31
39.31
114,900
May 19, 2026
38.21
38.46
37.27
37.86
37.86
107,200
May 18, 2026
40.18
40.18
38.32
38.86
38.86
135,700
May 15, 2026
40.22
40.28
39.31
39.63
39.63
246,400
May 14, 2026
43.34
43.34
42.13
42.54
42.54
166,400
May 13, 2026
42.88
44.14
42.79
43.51
43.51
287,300
May 12, 2026
41.06
42.87
40.49
42.74
42.74
210,600
May 11, 2026
40.93
41.88
40.93
41.39
41.39
238,900
May 8, 2026
39.79
40.60
39.79
40.33
40.33
170,200
May 7, 2026
40.09
40.27
38.83
38.83
38.83
222,100
May 6, 2026
38.38
39.45
38.38
39.13
39.13
116,500
May 5, 2026
36.64
36.96
36.48
36.60
36.60
202,000
May 4, 2026
36.47
36.72
35.82
35.86
35.86
116,400
May 1, 2026
37.26
37.80
36.99
37.00
37.00
481,100
Apr 30, 2026
36.86
37.47
36.65
37.29
37.29
83,500
Apr 29, 2026
36.94
36.94
36.14
36.30
36.30
78,100
Apr 28, 2026
37.94
37.99
36.80
37.14
37.14
102,600
Apr 27, 2026
38.78
38.89
38.10
38.70
38.70
81,500
Apr 24, 2026
39.00
39.31
38.64
38.78
38.78
81,800
Apr 23, 2026
39.81
40.33
38.62
38.91
38.91
205,900
Apr 22, 2026
40.50
41.06
40.35
40.98
40.98
80,500
Apr 21, 2026
41.41
41.42
39.30
39.62
39.62
173,500
Apr 20, 2026
41.66
41.88
41.10
41.67
41.67
107,800
Apr 17, 2026
41.73
42.68
41.38
41.89
41.89
140,800
Apr 16, 2026
41.25
41.45
40.57
40.91
40.91
103,100
Apr 15, 2026
41.21
41.42
40.61
41.15
41.15
141,600
Apr 14, 2026
41.04
41.38
40.63
41.22
41.22
232,400
Apr 13, 2026
39.30
40.68
39.24
40.56
40.56
193,100
Apr 10, 2026
39.46
40.23
39.35
39.70
39.70
184,700
Apr 9, 2026
38.69
39.30
38.25
38.95
38.95
109,300
Apr 8, 2026
38.70
39.50
38.25
38.86
38.86
228,400
Apr 7, 2026
36.05
36.37
35.25
36.17
36.17
105,400
Apr 6, 2026
36.21
36.57
35.85
36.35
36.35
86,300
Apr 2, 2026
35.18
36.56
34.80
36.20
36.20
99,700
Apr 1, 2026
36.30
37.24
35.97
36.61
36.61
206,600
Mar 31, 2026
33.84
35.77
33.84
35.72
35.72
185,100
Mar 30, 2026
34.12
34.12
32.55
32.71
32.71
146,600
Mar 27, 2026
33.00
33.96
32.80
33.39
33.39
144,100
Mar 26, 2026
33.85
34.10
33.05
33.08
33.08
145,400
Mar 25, 2026
34.95
35.37
34.67
34.95
34.95
148,600
Mar 24, 2026
33.24
34.03
32.81
33.97
33.97
159,700
Mar 23, 2026
32.84
34.22
32.61
33.81
33.81
378,400
Mar 20, 2026
32.65
33.23
31.26
31.55
31.55
311,600
Mar 19, 2026
32.32
33.41
31.33
33.17
33.17
447,600
Mar 18, 2026
35.13
35.22
33.99
34.20
34.20
240,200
Mar 17, 2026
36.31
36.50
35.76
36.08
36.08
113,200
Mar 16, 2026
35.91
36.44
35.52
36.21
36.21
189,700
Mar 13, 2026
37.03
37.05
35.16
35.32
35.32
231,700
Mar 12, 2026
37.92
37.92
36.73
37.23
37.23
142,500
Mar 11, 2026
38.38
38.85
37.63
38.51
38.51
142,900
Mar 10, 2026
38.46
39.56
38.30
38.83
38.83
292,800
Mar 9, 2026
36.24
38.01
35.30
37.97
37.97
413,000
Mar 6, 2026
37.38
38.18
36.94
37.31
37.31
303,600
Mar 5, 2026
40.31
40.63
38.12
38.58
38.58
385,300
Mar 4, 2026
41.47
41.72
40.90
41.38
41.38
166,500
Mar 3, 2026
40.72
41.07
39.01
40.63
40.63
574,000
Mar 2, 2026
43.41
43.52
42.46
43.38
43.38
359,000
Feb 27, 2026
44.26
44.56
43.52
43.95
43.95
238,600
Feb 26, 2026
43.33
44.14
42.75
44.14
44.14
335,300
Feb 25, 2026
44.34
44.88
44.02
44.38
44.38
353,700
Feb 24, 2026
42.15
43.72
41.80
43.55
43.55
470,000
Feb 23, 2026
41.42
42.25
41.17
42.20
42.20
239,900
Feb 20, 2026
40.13
41.65
39.88
41.53
41.53
305,100
Feb 19, 2026
39.82
40.31
39.08
40.30
40.30
211,400
Feb 18, 2026
40.07
40.86
39.79
40.55
40.55
179,200
Feb 17, 2026
39.71
39.84
38.11
39.45
39.45
229,700
Feb 13, 2026
40.39
41.32
39.51
40.85
40.85
174,900
Feb 12, 2026
42.68
42.68
40.13
40.52
40.52
301,700
Feb 11, 2026
42.20
42.63
41.20
42.47
42.47
210,100
Feb 10, 2026
41.72
41.72
40.79
41.32
41.32
244,100
Feb 9, 2026
40.44
42.10
40.35
41.89
41.89
311,600
Feb 6, 2026
39.19
40.15
39.13
40.10
40.10
290,300
Feb 5, 2026
40.24
40.24
38.54
38.67
38.67
454,900
Feb 4, 2026
43.39
43.55
39.90
40.98
40.98
558,900
Feb 3, 2026
42.19
43.20
41.71
43.14
43.14
720,900
Feb 2, 2026
39.46
40.53
39.46
40.34
40.34
472,500
Jan 30, 2026
42.11
42.11
39.01
39.99
39.99
1,203,200
Jan 29, 2026
46.42
47.46
42.63
44.08
44.08
1,706,900
Jan 28, 2026
43.29
43.51
42.07
42.58
42.58
840,600
Jan 27, 2026
42.01
42.45
40.91
42.44
42.44
739,800
Jan 26, 2026
43.59
44.00
41.07
41.46
41.46
1,572,200
Jan 23, 2026
39.74
40.73
39.33
40.62
40.62
636,500
Jan 22, 2026
39.93
39.94
38.60
38.88
38.88
386,200
Jan 21, 2026
40.26
40.84
39.42
39.93
39.93
591,500
Jan 20, 2026
39.09
39.61
38.50
39.32
39.32
533,900
Jan 16, 2026
38.78
38.88
38.06
38.72
38.72
266,800
Jan 15, 2026
39.21
39.76
38.75
39.33
39.33
406,400
Jan 14, 2026
39.20
39.68
38.75
39.55
39.55
466,700
Jan 13, 2026
39.24
39.24
38.17
38.40
38.40
329,400
Jan 12, 2026
38.48
38.74
38.11
38.69
38.69
513,200
Jan 9, 2026
37.08
37.68
36.70
37.52
37.52
236,600
Jan 8, 2026
36.54
36.54
35.50
36.39
36.39
215,900
Jan 7, 2026
37.38
37.40
36.20
36.96
36.96
295,800
Jan 6, 2026
37.62
38.37
37.56
37.87
37.87
387,900
Jan 5, 2026
36.46
37.18
36.00
37.10
37.10
338,200
Jan 2, 2026
35.36
35.92
34.81
35.36
35.36
146,300
Dec 31, 2025
34.96
35.22
34.67
34.81
34.81
82,100
Dec 30, 2025
35.73
35.73
34.90
35.22
35.22
183,500
Dec 29, 2025
35.78
35.97
34.55
34.95
34.95
282,600
Dec 26, 2025
36.10
36.45
35.65
35.96
35.96
326,800
Dec 24, 2025
35.16
35.16
34.50
34.94
34.94
88,200
Dec 23, 2025
34.77
35.31
34.46
35.11
35.11
232,300
Dec 22, 2025
34.70
36.08
34.00
34.26
34.26
145,700
Dec 19, 2025
32.94
33.66
32.64
33.42
33.42
122,700
Dec 18, 2025
0.824
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
32.80
33.00
32.32
32.80
32.80
76,600
Dec 17, 2025
33.54
33.79
33.28
33.38
32.56
68,400
Dec 16, 2025
33.21
33.29
32.72
33.10
32.28
85,100
Dec 15, 2025
33.40
33.86
33.10
33.30
32.48
100,900
Dec 12, 2025
33.55
33.86
32.48
32.89
32.08
40,500
Dec 11, 2025
32.90
33.50
32.86
33.40
32.58
76,300
Dec 10, 2025
32.11
32.96
32.00
32.90
32.09
102,100
Dec 9, 2025
31.95
32.20
31.05
32.10
31.31
159,700
Dec 8, 2025
32.60
32.64
32.15
32.33
31.53
34,200
Dec 5, 2025
32.79
33.10
32.05
32.05
31.26
55,900
Dec 4, 2025
32.50
32.52
31.59
32.30
31.50
96,700
Dec 3, 2025
31.65
32.54
31.65
32.41
31.61
84,300
Dec 2, 2025
31.18
31.22
30.52
31.00
30.24
47,600
Dec 1, 2025
31.47
31.55
30.87
31.18
30.41
141,500
Nov 28, 2025
30.18
31.11
30.10
30.90
30.14
39,600
Nov 26, 2025
29.28
30.24
29.28
30.04
29.30
66,700
Nov 25, 2025
28.85
29.47
28.85
29.47
28.74
25,400
Nov 24, 2025
28.09
28.69
28.05
28.60
27.89
17,300
Nov 21, 2025
27.50
28.13
27.40
28.02
27.33
18,100
Nov 20, 2025
29.00
29.12
27.50
27.50
26.82
40,400
Nov 19, 2025
28.25
29.05
28.25
28.68
27.97
19,600
Nov 18, 2025
28.55
28.60
28.08
28.21
27.51
26,800
Nov 17, 2025
28.90
29.19
28.24
28.55
27.85
42,600
Nov 14, 2025
28.70
29.32
28.24
29.03
28.32
20,900
Nov 13, 2025
30.12
30.19
29.10
29.26
28.54
26,500
Nov 12, 2025
29.57
30.20
29.57
30.09
29.35
33,400
Nov 11, 2025
29.73
29.73
29.39
29.56
28.83
30,900
Nov 10, 2025
29.75
29.93
29.46
29.77
29.04
43,000
Nov 7, 2025
28.92
28.92
28.27
28.80
28.09
29,100
Nov 6, 2025
28.57
28.82
28.41
28.56
27.85
40,900
Nov 5, 2025
27.94
28.76
27.50
28.76
28.05
31,500
Nov 4, 2025
28.05
28.21
27.50
27.50
26.82
36,200
Nov 3, 2025
29.31
29.31
28.55
28.80
28.09
41,100
Oct 31, 2025
29.71
29.74
29.11
29.11
28.39
58,900
