Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Copper

(COPA)
Sector: n/a
$39.00
$-0.95 -2.38
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $39.72 $39.79 $38.99 $39.00 244,239
07/11/2024 $39.13 $40.02 $39.13 $39.95 12,994
06/11/2024 $39.71 $39.73 $38.45 $38.60 301,362
05/11/2024 $40.32 $40.59 $40.19 $40.43 10,543
04/11/2024 $40.00 $40.15 $39.75 $40.10 16,079
01/11/2024 $39.36 $39.82 $39.31 $39.51 6,689
31/10/2024 $39.40 $39.57 $39.09 $39.15 4,295
30/10/2024 $39.44 $39.59 $39.02 $39.23 8,722
29/10/2024 $39.37 $40.01 $39.23 $39.30 14,139
28/10/2024 $39.48 $39.55 $39.23 $39.36 28,533
25/10/2024 $39.20 $39.58 $39.05 $39.58 12,159
24/10/2024 $39.51 $39.73 $39.00 $39.19 18,645
23/10/2024 $39.36 $39.36 $38.93 $39.19 15,430
22/10/2024 $39.66 $39.77 $39.46 $39.56 18,731
21/10/2024 $40.04 $40.15 $39.33 $39.33 15,237
18/10/2024 $39.61 $39.86 $39.45 $39.63 22,014
17/10/2024 $38.95 $39.27 $38.77 $39.16 50,273
16/10/2024 $39.37 $39.62 $39.24 $39.32 18,201
15/10/2024 $39.25 $39.46 $39.06 $39.19 73,513
14/10/2024 $40.16 $40.24 $39.56 $39.72 7,515
11/10/2024 $39.96 $40.44 $39.92 $40.38 58,572
10/10/2024 $39.78 $40.03 $39.54 $39.92 19,338
09/10/2024 $40.20 $40.25 $39.46 $39.70 44,042
08/10/2024 $40.12 $40.46 $39.87 $40.02 191,059
07/10/2024 $41.10 $41.35 $40.72 $40.94 25,908
04/10/2024 $41.00 $41.50 $40.92 $40.96 193,000
03/10/2024 $41.98 $42.03 $40.73 $40.87 72,898
02/10/2024 $41.18 $41.81 $41.16 $41.71 8,768
01/10/2024 $41.13 $41.69 $40.90 $41.29 26,331
30/09/2024 $41.83 $41.88 $40.51 $40.82 82,972
27/09/2024 $41.73 $41.83 $41.36 $41.42 28,344
26/09/2024 $40.72 $41.73 $40.72 $41.73 36,395
25/09/2024 $40.33 $40.72 $40.14 $40.53 22,265
24/09/2024 $39.91 $40.47 $39.87 $40.36 34,158
23/09/2024 $38.94 $39.30 $38.51 $39.28 52,558
20/09/2024 $39.42 $39.43 $38.89 $38.89 139,880
19/09/2024 $39.19 $39.44 $38.92 $38.99 61,542
18/09/2024 $38.39 $38.73 $38.30 $38.69 1,078,826
17/09/2024 $38.67 $38.72 $38.39 $38.45 2,268,244
16/09/2024 $38.00 $38.83 $37.77 $38.59 359,341
13/09/2024 $37.86 $38.14 $37.66 $37.75 26,177
12/09/2024 $37.68 $38.07 $37.55 $37.16 69,034
11/09/2024 $37.29 $37.40 $36.97 $36.84 20,005
10/09/2024 $37.21 $37.28 $36.71 $36.84 12,944
09/09/2024 $36.90 $37.35 $36.90 $37.06 24,253
06/09/2024 $37.35 $37.43 $36.75 $36.79 8,250
05/09/2024 $36.43 $37.40 $36.37 $37.16 34,533
04/09/2024 $36.50 $36.95 $36.32 $36.65 14,804
03/09/2024 $37.20 $37.25 $36.45 $36.65 71,953
02/09/2024 $37.68 $37.81 $37.37 $37.85 30,526
30/08/2024 $38.06 $38.40 $37.85 $37.85 265,074
29/08/2024 $37.99 $38.05 $37.60 $37.79 15,690
28/08/2024 $38.19 $38.24 $37.84 $38.00 40,723
27/08/2024 $38.44 $38.74 $38.33 $38.70 64,842
26/08/2024 $37.96 $38.09 $37.41 $37.41 36,845
23/08/2024 $37.96 $38.09 $37.41 $37.41 36,845
22/08/2024 $37.96 $38.09 $37.41 $37.41 36,845
21/08/2024 $37.83 $38.00 $37.71 $37.95 4,410
20/08/2024 $37.71 $38.03 $37.71 $37.84 14,388
19/08/2024 $37.72 $37.92 $37.58 $37.88 11,815
16/08/2024 $37.51 $37.51 $36.99 $37.26 99,652
15/08/2024 $36.87 $37.48 $36.87 $37.45 12,491
14/08/2024 $36.58 $36.90 $36.57 $36.60 7,735
13/08/2024 $36.61 $36.65 $36.31 $36.53 31,176
12/08/2024 $36.39 $36.96 $36.34 $36.79 27,990
09/08/2024 $36.27 $36.59 $36.11 $36.12 20,483
08/08/2024 $35.79 $35.95 $35.52 $35.91 11,185
07/08/2024 $36.11 $36.11 $35.74 $35.85 99,889
06/08/2024 $36.03 $36.45 $35.87 $36.43 7,630
05/08/2024 $36.56 $37.01 $35.52 $36.33 91,481
02/08/2024 $37.07 $37.32 $36.94 $36.97 72,439
01/08/2024 $37.70 $37.70 $37.00 $37.10 86,551
31/07/2024 $37.46 $38.02 $37.38 $37.67 44,053
30/07/2024 $36.74 $36.91 $36.43 $36.65 34,737
29/07/2024 $37.12 $37.18 $36.70 $36.86 141,830
26/07/2024 $37.17 $37.42 $37.06 $37.34 52,006
25/07/2024 $36.59 $37.48 $36.47 $37.34 199,143
24/07/2024 $37.56 $37.71 $37.23 $37.28 18,383
23/07/2024 $37.48 $37.67 $37.33 $37.62 239,119
22/07/2024 $37.97 $38.24 $37.54 $37.66 237,880
19/07/2024 $38.62 $38.62 $38.29 $38.29 128,617
18/07/2024 $39.88 $39.92 $38.62 $38.62 175,987
17/07/2024 $40.09 $40.35 $39.68 $39.78 53,403
16/07/2024 $40.64 $40.72 $39.97 $40.15 185,069
15/07/2024 $41.07 $41.19 $40.74 $40.74 260,292
12/07/2024 $40.50 $41.43 $40.38 $41.37 16,364
11/07/2024 $41.45 $41.45 $40.69 $40.73 19,636
10/07/2024 $41.17 $41.94 $41.00 $41.79 9,953
09/07/2024 $41.83 $41.89 $41.02 $41.08 58,192
08/07/2024 $41.43 $42.00 $41.39 $41.73 235,147
05/07/2024 $41.50 $42.32 $41.42 $41.76 72,569
04/07/2024 $40.78 $41.27 $40.72 $41.16 21,292
03/07/2024 $40.33 $41.05 $40.25 $40.88 49,215
02/07/2024 $39.75 $40.25 $39.55 $39.94 79,464
01/07/2024 $39.32 $39.94 $39.21 $39.69 24,919
28/06/2024 $39.43 $39.76 $39.30 $39.60 35,395
27/06/2024 $39.01 $39.48 $38.95 $39.19 29,399
26/06/2024 $39.52 $39.57 $39.10 $39.20 38,138
25/06/2024 $39.76 $39.90 $39.30 $39.30 10,913
24/06/2024 $39.69 $40.03 $39.64 $39.74 45,841
21/06/2024 $40.28 $40.28 $39.74 $39.82 24,959
20/06/2024 $40.40 $40.72 $40.20 $40.39 26,685
19/06/2024 $40.11 $40.47 $40.03 $40.24 46,033
18/06/2024 $39.76 $39.85 $39.27 $39.71 34,324
17/06/2024 $39.62 $39.81 $39.40 $39.79 49,774
14/06/2024 $40.38 $40.38 $39.92 $40.14 94,703
13/06/2024 $40.67 $40.81 $40.31 $40.36 18,860
12/06/2024 $40.48 $41.25 $40.39 $41.12 74,718
11/06/2024 $40.53 $40.53 $39.83 $40.11 141,543
10/06/2024 $40.34 $40.82 $40.20 $40.69 153,909
07/06/2024 $41.60 $41.63 $40.22 $40.27 515,653
06/06/2024 $41.49 $42.03 $41.42 $41.98 153,065
05/06/2024 $40.64 $41.02 $40.51 $40.85 181,057
04/06/2024 $41.65 $41.66 $40.63 $40.73 160,330
03/06/2024 $41.40 $42.00 $41.20 $41.71 101,659
31/05/2024 $41.73 $41.84 $40.95 $41.03 211,846
30/05/2024 $41.93 $42.20 $41.47 $41.77 45,003
29/05/2024 $43.67 $43.67 $42.57 $42.91 23,203
28/05/2024 $43.08 $43.92 $42.95 $43.38 147,533
27/05/2024 $42.91 $43.18 $42.57 $42.57 43,193
24/05/2024 $42.91 $43.18 $42.57 $42.57 43,193
23/05/2024 $42.96 $43.48 $42.60 $43.06 127,296
22/05/2024 $45.30 $45.30 $43.14 $43.26 228,053
21/05/2024 $45.37 $46.32 $45.19 $45.88 129,555
20/05/2024 $45.52 $45.76 $44.77 $45.19 68,257
17/05/2024 $44.28 $45.12 $44.00 $45.00 55,462
16/05/2024 $44.08 $44.79 $43.31 $43.53 189,462
15/05/2024 $45.55 $45.82 $43.17 $43.84 328,251
14/05/2024 $43.04 $44.44 $42.88 $44.18 429,851
13/05/2024 $41.74 $42.37 $41.70 $42.35 336,477
10/05/2024 $41.77 $42.41 $41.30 $41.53 538,368

Market data

Select a section