Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Copper

(COPA)
Sector: n/a
$49.52
$0.87 1.79
Last updated: 17:00:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $49.16 $49.61 $49.00 $49.52 120,605
17/07/2025 $48.63 $48.90 $48.45 $48.65 19,882
16/07/2025 $48.81 $49.16 $48.43 $49.05 57,142
15/07/2025 $49.15 $49.33 $48.71 $48.89 34,522
14/07/2025 $49.17 $49.37 $48.40 $48.92 46,105
11/07/2025 $49.08 $49.25 $48.46 $49.25 98,953
10/07/2025 $49.83 $50.28 $49.13 $49.63 87,836
09/07/2025 $49.66 $49.80 $48.11 $48.18 319,380
08/07/2025 $44.62 $44.85 $43.77 $44.21 16,561
07/07/2025 $44.34 $44.59 $44.21 $44.38 15,944
04/07/2025 $44.92 $44.96 $44.60 $44.74 74,785
03/07/2025 $45.77 $46.00 $45.31 $45.46 17,074
02/07/2025 $45.19 $45.93 $45.09 $45.87 35,536
01/07/2025 $45.64 $45.86 $45.26 $45.26 10,255
30/06/2025 $45.21 $45.27 $44.77 $44.85 5,622
27/06/2025 $45.13 $45.33 $44.54 $45.20 33,645
26/06/2025 $44.27 $45.40 $44.27 $45.30 33,847
25/06/2025 $43.83 $43.92 $43.56 $43.66 1,855
24/06/2025 $43.78 $44.10 $43.27 $43.44 52,972
23/06/2025 $43.13 $43.31 $42.80 $43.30 21,066
20/06/2025 $42.50 $43.34 $42.40 $42.88 2,001
19/06/2025 $42.99 $43.10 $42.72 $42.77 5,107
18/06/2025 $43.30 $43.37 $43.00 $43.24 3,816
17/06/2025 $43.04 $43.24 $42.75 $42.81 17,922
16/06/2025 $43.12 $43.30 $42.87 $42.97 5,980
13/06/2025 $42.45 $42.89 $42.09 $42.87 16,631
12/06/2025 $42.96 $43.15 $42.60 $43.08 7,700
11/06/2025 $43.62 $43.63 $42.64 $42.99 15,255
10/06/2025 $43.35 $43.91 $43.35 $43.89 3,525
09/06/2025 $43.47 $44.05 $43.15 $43.98 3,683
06/06/2025 $43.98 $44.09 $43.35 $43.57 43,928
05/06/2025 $43.65 $45.09 $43.60 $44.31 60,993
04/06/2025 $43.31 $43.63 $43.25 $43.40 4,615
03/06/2025 $42.28 $43.30 $42.20 $43.12 20,718
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

Market data

Select a section