Dark

COPZ
Defiance Daily Target 2X Long Copper Miners ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:30 PM EDT

15.75USD+13.473%(+1.87)46,255

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:22:30 AM EDT

14.21USD0.000%(+14.21)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

15.75USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	15.2200	15.9000	15.220000	15.7500	+11.062%	46,256	0.000%
2026-08-03	13.7100	14.1900	13.250000	14.1813	+1.658%	16,441	+11.062%
2026-07-31	14.1100	14.1788	13.600100	13.9500	-1.830%	9,659	+12.903%
2026-07-30	14.0950	14.2510	13.910000	14.2100	+7.957%	9,851	+10.837%
2026-07-29	13.0800	13.8899	12.704476	13.1626	-0.132%	14,142	+19.657%
2026-07-28	13.1300	13.4600	12.760000	13.1800	-3.796%	21,996	+19.499%
2026-07-27	13.9500	13.9500	13.120000	13.7000	-0.508%	3,754	+14.964%
2026-07-24	13.8850	14.0200	13.610100	13.7700	-1.783%	5,150	+14.379%
2026-07-23	14.1850	14.2000	13.750000	14.0200	-3.246%	20,566	+12.340%
2026-07-22	14.3200	14.7499	14.320000	14.4904	+3.429%	22,600	+8.693%
2026-07-21	13.0700	14.0400	13.070000	14.0100	+12.802%	45,694	+12.420%
2026-07-20	12.5700	12.6700	12.420000	12.4200	+1.637%	2,969	+26.812%
2026-07-17	11.9900	12.5700	11.850000	12.2200	-4.606%	16,775	+28.887%
2026-07-16	12.9606	13.2550	12.570000	12.8100	-6.769%	20,293	+22.951%
2026-07-15	14.2100	14.2328	13.600000	13.7400	-3.849%	5,319	+14.629%
2026-07-14	14.2800	14.3400	13.950000	14.2900	+11.815%	13,470	+10.217%
2026-07-13	13.1300	13.3000	12.656000	12.7800	-4.861%	34,401	+23.239%
2026-07-10	13.3300	13.6200	13.260000	13.4330	+1.765%	28,010	+17.249%
2026-07-09	12.8400	13.5400	12.650000	13.2000	+7.492%	25,912	+19.318%
2026-07-08	12.2600	12.5000	12.010000	12.2800	-4.842%	23,934	+28.257%
2026-07-07	13.7500	13.7500	12.800000	12.9049	-10.921%	13,972	+22.047%
2026-07-06	14.1200	14.4870	13.996000	14.4870	+8.517%	16,684	+8.718%
2026-07-02	13.6700	14.3300	13.310000	13.3500	+1.037%	17,973	+17.978%
2026-07-01	13.3400	13.9250	13.210000	13.2130	-3.836%	34,392	+19.201%
2026-06-30	13.7100	14.1500	13.538400	13.7400	+2.080%	39,509	+14.629%
2026-06-29	13.5700	13.5700	12.880000	13.4600	+0.673%	59,338	+17.013%
2026-06-26	13.4300	13.8150	13.100000	13.3700	-1.401%	209,833	+17.801%
2026-06-25	13.6700	13.8800	13.250000	13.5600	+1.238%	18,533	+16.150%
2026-06-24	14.5300	14.8900	13.070000	13.3942	-9.621%	89,923	+17.588%
2026-06-23	14.8900	16.0900	14.820000	14.8200	-12.011%	38,183	+6.275%
2026-06-22	16.7300	16.9290	16.590000	16.8430	-2.232%	10,888	-6.489%
2026-06-18	17.9900	17.9900	17.227500	17.2275	-2.515%	7,409	-8.576%
2026-06-17	19.0300	19.4860	17.660000	17.6720	-7.379%	21,587	-10.876%
2026-06-16	19.3800	19.3800	18.690000	19.0800	-0.157%	17,941	-17.453%
2026-06-15	19.2400	19.7200	18.954100	19.1100	+8.456%	37,607	-17.582%
2026-06-12	16.8100	17.7400	16.810000	17.6200	+6.982%	21,743	-10.613%
2026-06-11	15.2300	16.4700	15.071400	16.4700	+14.058%	25,714	-4.372%
2026-06-10	15.3066	15.4300	14.250000	14.4400	-6.477%	10,888	+9.072%
2026-06-09	16.0900	16.5090	14.444900	15.4400	-2.587%	120,467	+2.008%
2026-06-08	16.1900	16.2230	15.790000	15.8500	+2.523%	19,948	-0.631%
2026-06-05	18.4300	18.4300	15.460000	15.4600	-21.523%	69,334	+1.876%
2026-06-04	19.5500	19.8700	19.290000	19.7000	-0.404%	11,953	-20.051%
2026-06-03	20.6100	20.6500	19.600000	19.7800	-6.961%	27,293	-20.374%
2026-06-02	20.1300	21.4400	20.130000	21.2600	+7.428%	80,004	-25.917%
2026-06-01	18.7400	19.9683	18.380000	19.7900	+4.048%	32,993	-20.414%
2026-05-29	18.8000	19.4150	18.710000	19.0200	-0.157%	42,599	-17.192%
2026-05-28	17.5500	19.2400	17.470000	19.0500	+5.217%	16,159	-17.323%
2026-05-27	18.2300	18.2300	17.770000	18.1055	-3.643%	13,643	-13.010%
2026-05-26	18.3300	18.8000	17.895000	18.7900	+9.691%	41,251	-16.179%
2026-05-22	16.9300	17.2050	16.630000	17.1300	+1.481%	11,935	-8.056%
2026-05-21	16.2300	17.3100	16.070000	16.8800	+1.321%	16,413	-6.694%
2026-05-20	15.9111	16.7899	15.750000	16.6600	+6.454%	33,253	-5.462%
2026-05-19	16.0000	16.0000	15.180100	15.6500	-5.683%	58,347	+0.639%
2026-05-18	17.2600	17.4600	16.140500	16.5929	-3.079%	44,175	-5.080%
2026-05-15	18.0250	18.0250	17.040000	17.1200	-14.013%	102,399	-8.002%
2026-05-14	20.6400	20.6400	19.584200	19.9100	-6.218%	48,955	-20.894%
2026-05-13	20.6400	24.0000	20.420000	21.2300	+2.709%	101,702	-25.813%
2026-05-12	18.9700	20.6700	18.760000	20.6700	+7.825%	61,716	-23.803%
2026-05-11	18.9279	19.8100	18.927900	19.1700	+4.015%	176,937	-17.840%
2026-05-08	18.1000	18.5100	18.100000	18.4300	+8.094%	32,802	-14.542%
2026-05-07	18.1400	18.3550	17.050000	17.0500	-2.404%	22,628	-7.625%
2026-05-06	17.2200	17.7493	17.120000	17.4700	+13.020%	83,079	-9.845%
2026-05-05	15.6000	15.6000	15.400000	15.4575	+3.691%	13,610	+1.892%
2026-05-04	15.5600	15.6400	14.907300	14.9073	-5.839%	14,687	+5.653%
2026-05-01	15.9500	16.3309	15.831700	15.8317	-1.170%	4,590	-0.516%
2026-04-30	15.8000	16.0191	15.675000	16.0191	+4.020%	2,260	-1.680%
2026-04-29	15.8800	15.9500	15.380000	15.4000	-2.083%	21,898	+2.273%
2026-04-28	16.3900	16.4400	15.625000	15.7276	-7.234%	18,845	+0.142%
2026-04-27	16.5000	17.0200	16.500000	16.9541	-1.350%	6,193	-7.102%
2026-04-24	17.3300	17.3700	17.186100	17.1861	-0.958%	10,776	-8.356%
2026-04-23	17.9800	18.3600	16.810000	17.3523	-5.334%	9,858	-9.234%
2026-04-22	18.1300	18.4000	18.050000	18.3300	+7.866%	13,115	-14.075%
2026-04-21	18.8000	18.9400	16.993300	16.9933	-10.278%	38,081	-7.316%
2026-04-20	18.8500	19.2700	18.850000	18.9400	-2.169%	13,392	-16.843%
2026-04-17	19.4800	20.2500	19.340000	19.3600	+1.516%	99,797	-18.647%
2026-04-16	19.0700	19.2500	18.850000	19.0708	+0.373%	18,480	-17.413%
2026-04-15	19.0500	19.4200	18.920000	19.0000	-1.299%	10,850	-17.105%
2026-04-14	19.1200	19.2500	18.880000	19.2500	+4.336%	16,607	-18.182%
2026-04-13	17.6300	18.6300	17.630000	18.4500	+2.216%	17,826	-14.634%
2026-04-10	17.8700	18.1100	17.750000	18.0500	+4.938%	20,079	-12.742%
2026-04-09	17.3500	17.7200	17.040000	17.2006	-1.210%	17,661	-8.433%
2026-04-08	17.8700	18.1400	17.171900	17.4113	+14.013%	23,065	-9.542%
2026-04-07	15.0000	15.2713	14.575000	15.2713	-0.039%	3,374	+3.135%
2026-04-06	15.4700	15.4700	15.110000	15.2772	-0.474%	13,572	+3.095%
2026-04-02	14.2700	15.5600	14.090000	15.3500	-3.734%	11,759	+2.606%
2026-04-01	15.8800	16.3300	15.720000	15.9454	+5.042%	11,184	-1.225%
2026-03-31	14.1000	15.1800	13.960000	15.1800	+15.414%	12,698	+3.755%
2026-03-30	13.8550	13.8550	13.010000	13.1526	-2.252%	35,521	+19.748%
2026-03-27	13.2750	13.7500	13.275000	13.4556	+1.782%	20,125	+17.052%
2026-03-26	13.7500	14.2090	13.220000	13.2200	-12.493%	142,813	+19.138%
2026-03-25	15.0000	15.2900	15.000000	15.1073	+7.204%	10,729	+4.254%
2026-03-24	13.5000	14.1400	13.419900	14.0921	-1.593%	16,137	+11.765%
2026-03-23	13.6700	14.4800	13.670000	14.3202	+12.972%	37,241	+9.984%
2026-03-20	13.6100	13.6100	12.560000	12.6759	-9.263%	20,258	+24.252%
2026-03-19	12.9800	14.1800	12.510700	13.9700	-6.665%	32,925	+12.742%
2026-03-18	15.6000	15.6599	14.967600	14.9676	-8.402%	5,804	+5.227%
2026-03-17	16.5500	16.5500	16.275100	16.3406	-1.776%	3,124	-3.614%
2026-03-16	16.1700	16.6361	16.012900	16.6361	+6.287%	6,629	-5.326%
2026-03-13	17.0000	17.2300	15.635000	15.6521	-8.792%	20,625	+0.625%
2026-03-12	17.4200	17.5200	16.980000	17.1609	-5.951%	27,121	-8.222%
2026-03-11	18.5000	18.5950	17.940000	18.2467	-2.372%	10,726	-13.683%
2026-03-10	18.6400	19.3200	18.615700	18.6900	+2.891%	27,111	-15.730%
2026-03-09	16.2600	18.1649	15.740000	18.1649	+5.617%	27,135	-13.294%
2026-03-06	18.5100	18.5100	17.003000	17.1988	-6.274%	23,885	-8.424%
2026-03-05	19.9800	19.9800	18.039200	18.3500	-13.728%	34,483	-14.169%
2026-03-04	21.3050	21.3050	20.700000	21.2700	+3.706%	17,841	-25.952%
2026-03-03	20.1650	20.9790	18.920000	20.5100	-15.273%	26,405	-23.208%
2026-03-02	24.9400	24.9400	24.000000	24.2073	-4.111%	15,109	-34.937%
2026-02-27	25.2500	25.6639	24.829800	25.2452	+2.183%	13,566	-37.612%
2026-02-26	24.0000	24.7200	23.368500	24.7059	-0.859%	15,724	-36.250%
2026-02-25	25.4400	26.4000	24.740000	24.9200	+3.060%	27,045	-36.798%
2026-02-24	22.5800	24.3600	22.580000	24.1800	+5.222%	19,151	-34.864%
2026-02-23	23.0000	23.0500	22.055000	22.9800	+4.170%	17,285	-31.462%
2026-02-20	21.4500	22.0600	21.310000	22.0600	+6.932%	4,828	-28.604%
2026-02-19	19.6100	20.6299	19.610000	20.6299	-1.306%	3,036	-23.655%
2026-02-18	20.8600	21.0489	20.810000	20.9028	0.000%	2,311	-24.651%

.dark-mode .psYzPm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psYzPm{ color: #333333; background-color: white; border: 2px solid #333333; }COPZDefiance Daily Target 2X Long Copper Miners ETFstock NYSE ETF

COPZ
Defiance Daily Target 2X Long Copper Miners ETF
stock NYSE ETF