Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Copper

(COPA)
Sector: n/a
$43.50
$1.97 4.74
Last updated: 17:00:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $43.55 $44.04 $43.21 $43.50 128,681
30/05/2025 $41.56 $42.12 $41.44 $41.53 12,906
29/05/2025 $41.84 $42.24 $41.62 $41.62 3,516
28/05/2025 $42.02 $42.50 $41.63 $41.63 24,243
27/05/2025 $42.60 $42.71 $42.27 $42.27 27,468
26/05/2025 $41.65 $42.61 $41.25 $42.61 79,479
23/05/2025 $41.65 $42.61 $41.25 $42.61 79,479
22/05/2025 $41.88 $41.93 $40.79 $41.63 36,932
21/05/2025 $41.83 $41.91 $41.60 $41.82 30,173
20/05/2025 $41.06 $41.42 $40.86 $41.34 9,140
19/05/2025 $40.94 $41.60 $40.90 $41.57 21,712
16/05/2025 $41.40 $41.40 $40.72 $40.77 11,407
15/05/2025 $41.07 $41.46 $40.70 $41.46 13,686
14/05/2025 $41.97 $42.10 $41.25 $41.40 20,692
13/05/2025 $41.54 $42.02 $41.24 $41.99 17,087
12/05/2025 $41.84 $41.96 $40.93 $41.17 52,707
09/05/2025 $40.29 $42.00 $40.22 $41.44 76,246
08/05/2025 $40.86 $41.33 $40.42 $40.81 218,761
07/05/2025 $42.06 $42.21 $41.28 $41.28 126,161
06/05/2025 $41.82 $42.62 $41.65 $42.62 8,817
05/05/2025 $41.65 $41.98 $41.30 $41.32 3,625
02/05/2025 $41.65 $41.98 $41.30 $41.32 3,625
01/05/2025 $41.37 $41.62 $41.16 $41.21 43,335
30/04/2025 $42.28 $42.29 $40.38 $41.13 159,003
29/04/2025 $43.42 $44.07 $43.29 $43.44 24,003
28/04/2025 $43.28 $43.64 $43.17 $43.26 4,309
25/04/2025 $43.27 $43.34 $42.65 $43.25 26,131
24/04/2025 $43.52 $43.84 $43.31 $43.47 47,076
23/04/2025 $43.95 $44.21 $43.40 $43.44 84,940
22/04/2025 $42.77 $43.41 $42.50 $43.41 26,315
21/04/2025 $41.33 $41.84 $41.03 $41.80 22,412
18/04/2025 $41.33 $41.84 $41.03 $41.80 22,412
17/04/2025 $41.33 $41.84 $41.03 $41.80 22,412
16/04/2025 $41.00 $41.87 $40.89 $41.85 7,250
15/04/2025 $41.54 $41.88 $40.97 $41.49 20,832
14/04/2025 $40.80 $41.41 $40.70 $41.24 24,336
11/04/2025 $39.56 $40.32 $39.47 $40.32 8,373
10/04/2025 $39.53 $39.81 $38.80 $39.61 132,431
09/04/2025 $37.21 $38.24 $37.10 $37.90 165,844
08/04/2025 $38.75 $38.77 $37.57 $37.57 61,583
07/04/2025 $38.88 $39.73 $37.20 $38.03 159,465
04/04/2025 $42.70 $42.88 $39.75 $40.06 388,931
03/04/2025 $43.70 $44.34 $43.37 $43.37 83,075
02/04/2025 $45.27 $45.69 $45.08 $45.17 7,435
01/04/2025 $45.60 $45.83 $44.92 $45.15 45,493
31/03/2025 $45.79 $45.84 $44.71 $45.08 14,983
28/03/2025 $45.62 $46.30 $45.41 $46.05 17,069
27/03/2025 $47.02 $47.03 $45.56 $46.04 103,912
26/03/2025 $47.51 $47.57 $46.88 $46.93 50,269
25/03/2025 $45.98 $46.70 $45.88 $46.67 82,161
24/03/2025 $46.31 $46.45 $45.69 $45.69 773,560
21/03/2025 $45.62 $45.89 $45.06 $45.66 35,704
20/03/2025 $46.01 $46.17 $45.31 $45.75 180,400
19/03/2025 $45.07 $45.69 $45.04 $45.69 27,395
18/03/2025 $44.40 $44.95 $44.40 $44.84 20,302
17/03/2025 $43.76 $44.40 $43.62 $44.25 7,336
14/03/2025 $44.22 $44.32 $43.62 $43.62 11,600
13/03/2025 $43.07 $44.08 $43.02 $43.92 29,742
12/03/2025 $43.10 $43.85 $43.04 $43.47 265,242
11/03/2025 $41.74 $42.70 $41.73 $42.62 196,573
10/03/2025 $41.93 $42.10 $41.68 $41.83 57,494
07/03/2025 $42.71 $42.90 $42.19 $42.28 43,613
06/03/2025 $42.65 $43.41 $42.38 $43.41 45,901
05/03/2025 $42.27 $43.13 $42.21 $42.94 169,117
04/03/2025 $40.86 $41.12 $40.49 $40.55 16,266
03/03/2025 $40.70 $41.55 $40.65 $41.22 18,836
28/02/2025 $40.53 $40.89 $40.39 $40.56 25,005
27/02/2025 $41.00 $41.76 $40.97 $41.09 18,902
26/02/2025 $42.04 $42.22 $40.97 $41.23 38,155
25/02/2025 $40.45 $41.24 $40.43 $40.49 50,778
24/02/2025 $40.97 $41.09 $40.67 $40.85 28,935
21/02/2025 $41.33 $41.52 $41.06 $41.33 36,357
20/02/2025 $41.44 $41.88 $41.35 $41.78 20,426
19/02/2025 $41.44 $41.64 $41.16 $41.28 48,757
18/02/2025 $41.52 $41.68 $41.05 $41.29 25,956
17/02/2025 $41.99 $42.02 $41.46 $41.57 31,335
14/02/2025 $43.31 $43.60 $41.87 $42.04 43,997
13/02/2025 $42.58 $43.00 $42.35 $42.99 42,425
12/02/2025 $41.56 $42.23 $41.40 $42.22 17,574
11/02/2025 $41.88 $41.95 $40.98 $41.32 35,320
10/02/2025 $41.39 $42.45 $41.34 $42.30 44,134
07/02/2025 $40.49 $41.50 $40.48 $41.15 32,390
06/02/2025 $40.40 $40.54 $39.74 $39.68 98,597
05/02/2025 $39.66 $39.68 $39.13 $39.68 25,369
04/02/2025 $39.03 $39.64 $38.23 $39.20 39,175
03/02/2025 $37.98 $38.75 $37.92 $38.71 90,500
31/01/2025 $38.88 $38.89 $38.41 $38.50 121,840
30/01/2025 $38.58 $39.13 $38.57 $38.97 29,097
29/01/2025 $37.95 $38.79 $37.90 $38.74 171,719
28/01/2025 $38.32 $38.48 $38.23 $38.24 20,207
27/01/2025 $38.32 $38.67 $38.10 $38.22 22,653
24/01/2025 $39.39 $39.46 $38.91 $39.01 16,093
23/01/2025 $38.29 $38.84 $38.29 $38.80 31,183
22/01/2025 $38.67 $38.99 $38.56 $38.64 101,735
21/01/2025 $38.59 $39.02 $38.41 $39.02 25,720
20/01/2025 $39.18 $39.30 $38.58 $38.74 17,447
17/01/2025 $40.16 $40.20 $39.10 $39.28 46,142
16/01/2025 $39.78 $40.00 $39.45 $39.37 227,463
15/01/2025 $39.02 $39.43 $38.94 $39.37 13,382
14/01/2025 $39.00 $39.14 $38.76 $38.98 28,898
13/01/2025 $38.65 $39.02 $38.59 $38.90 4,101
10/01/2025 $38.97 $39.16 $38.58 $38.58 6,823
09/01/2025 $38.51 $39.10 $38.51 $38.64 92,547
08/01/2025 $37.73 $38.28 $37.48 $38.21 128,260
07/01/2025 $37.61 $37.82 $37.56 $37.67 5,187
06/01/2025 $36.61 $37.69 $36.58 $37.61 18,419
03/01/2025 $36.21 $36.57 $36.14 $36.54 115,840
02/01/2025 $36.24 $36.24 $35.97 $36.11 86,017
01/01/2025 $36.68 $36.73 $36.35 $36.39 12,802
31/12/2024 $36.68 $36.73 $36.35 $36.39 12,802
30/12/2024 $37.00 $37.08 $36.64 $36.64 58,236
27/12/2024 $38.27 $38.27 $36.85 $37.05 49,431
26/12/2024 $36.78 $36.99 $36.78 $36.90 6,405
25/12/2024 $36.78 $36.99 $36.78 $36.90 6,405
24/12/2024 $36.78 $36.99 $36.78 $36.90 6,405
23/12/2024 $36.88 $37.01 $36.55 $36.55 14,103
20/12/2024 $36.77 $36.89 $36.55 $36.82 54,706
19/12/2024 $36.70 $36.87 $36.58 $36.63 54,004
18/12/2024 $36.96 $37.38 $36.96 $37.24 50,497
17/12/2024 $37.42 $37.42 $36.17 $37.55 9,379
16/12/2024 $37.43 $37.85 $37.43 $37.55 23,549
13/12/2024 $37.85 $38.02 $37.54 $37.57 15,485
12/12/2024 $38.74 $38.84 $37.87 $37.95 10,665
11/12/2024 $38.10 $38.35 $37.94 $38.23 13,182
10/12/2024 $38.02 $38.33 $37.97 $38.18 30,419
09/12/2024 $38.23 $38.48 $38.15 $38.33 28,948
06/12/2024 $37.80 $38.09 $37.63 $37.73 30,302
05/12/2024 $37.84 $37.91 $37.48 $37.54 11,951
04/12/2024 $37.66 $37.98 $37.45 $37.73 9,615
03/12/2024 $37.43 $38.10 $37.36 $37.73 36,360

Market data

Select a section