COPZ
Defiance Daily Target 2X Long Copper Miners ETF
stockNYSEETF
At CloseOct 2, 2026 2:56:02 PM EDT
15.55USD+4.503%(+0.67)903
15.79Bid15.92Ask0.13SpreadCOPZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.59 | 15.70 | 15.26 | 15.70 | +5.560% | 7,680 | 0.000% |
| 2026-10-01 | 14.90 | 14.90 | 14.61 | 14.87 | -3.074% | 8,551 | +5.560% |
| 2026-09-30 | 15.62 | 15.62 | 15.33 | 15.35 | -1.670% | 9,776 | +2.315% |
| 2026-09-29 | 15.55 | 15.65 | 15.40 | 15.61 | +0.127% | 3,554 | +0.607% |
| 2026-09-28 | 14.94 | 15.62 | 14.94 | 15.59 | -3.550% | 12,890 | +0.735% |
| 2026-09-25 | 15.74 | 16.16 | 15.69 | 16.16 | +1.063% | 7,453 | -2.841% |
| 2026-09-24 | 15.74 | 15.99 | 15.65 | 15.99 | -1.458% | 2,280 | -1.808% |
| 2026-09-23 | 16.50 | 16.50 | 16.04 | 16.23 | -7.127% | 13,607 | -3.240% |
| 2026-09-22 | 16.89 | 18.13 | 16.74 | 17.47 | +6.666% | 29,450 | -10.136% |
| 2026-09-21 | 16.63 | 16.70 | 16.10 | 16.38 | +0.617% | 6,375 | -4.146% |
| 2026-09-18 | 16.14 | 16.28 | 15.96 | 16.28 | +0.859% | 10,528 | -3.554% |
| 2026-09-17 | 16.54 | 16.54 | 15.80 | 16.14 | +5.911% | 13,188 | -2.725% |
| 2026-09-16 | 16.02 | 16.44 | 14.98 | 15.24 | -1.741% | 9,393 | +3.024% |
| 2026-09-15 | 15.70 | 15.70 | 15.11 | 15.51 | -2.330% | 19,285 | +1.231% |
| 2026-09-14 | 15.59 | 16.02 | 15.30 | 15.88 | -6.173% | 43,161 | -1.128% |
| 2026-09-11 | 17.52 | 17.52 | 16.75 | 16.92 | -0.432% | 49,979 | -7.231% |
| 2026-09-10 | 17.31 | 17.38 | 16.85 | 17.00 | -13.977% | 36,207 | -7.632% |
| 2026-09-09 | 19.88 | 20.26 | 19.35 | 19.76 | +2.119% | 31,617 | -20.542% |
| 2026-09-08 | 19.00 | 19.94 | 19.00 | 19.35 | +7.988% | 32,513 | -18.858% |
| 2026-09-04 | 17.87 | 18.16 | 17.84 | 17.92 | -1.384% | 14,776 | -12.377% |
| 2026-09-03 | 18.40 | 18.50 | 17.86 | 18.17 | +2.888% | 15,841 | -13.589% |
| 2026-09-02 | 18.01 | 18.25 | 17.45 | 17.66 | +1.553% | 16,558 | -11.093% |
| 2026-09-01 | 18.10 | 18.56 | 17.38 | 17.39 | -7.745% | 151,509 | -9.713% |
| 2026-08-31 | 19.47 | 19.47 | 18.69 | 18.85 | -3.482% | 48,582 | -16.706% |
| 2026-08-28 | 20.80 | 20.80 | 19.39 | 19.53 | -4.545% | 22,250 | -19.606% |
| 2026-08-27 | 20.00 | 20.46 | 20.00 | 20.46 | +2.103% | 22,457 | -23.261% |
| 2026-08-26 | 20.52 | 20.84 | 20.03 | 20.04 | -2.081% | 14,585 | -21.647% |
| 2026-08-25 | 19.55 | 20.49 | 19.48 | 20.46 | +3.726% | 18,262 | -23.277% |
| 2026-08-24 | 20.26 | 20.26 | 19.38 | 19.73 | -0.090% | 32,829 | -20.419% |
| 2026-08-21 | 19.21 | 20.25 | 17.34 | 19.75 | +10.738% | 154,067 | -20.490% |
| 2026-08-20 | 17.10 | 17.90 | 17.04 | 17.83 | +3.776% | 28,531 | -11.952% |
| 2026-08-19 | 17.34 | 17.48 | 16.93 | 17.18 | +5.609% | 18,151 | -8.628% |
| 2026-08-18 | 16.77 | 16.80 | 16.16 | 16.27 | -4.626% | 12,518 | -3.503% |
| 2026-08-17 | 16.64 | 18.10 | 16.59 | 17.06 | +4.193% | 16,523 | -7.967% |
| 2026-08-14 | 16.45 | 16.45 | 16.16 | 16.37 | +0.513% | 11,356 | -4.108% |
| 2026-08-13 | 16.75 | 16.76 | 16.07 | 16.29 | -6.557% | 36,815 | -3.616% |
| 2026-08-12 | 18.10 | 18.10 | 17.43 | 17.43 | -0.151% | 7,551 | -9.936% |
| 2026-08-11 | 17.84 | 17.84 | 17.24 | 17.46 | -2.024% | 8,846 | -10.071% |
| 2026-08-10 | 17.60 | 18.03 | 17.59 | 17.82 | +2.993% | 53,538 | -11.892% |
| 2026-08-07 | 17.36 | 17.46 | 17.09 | 17.30 | +4.861% | 14,276 | -9.254% |
| 2026-08-06 | 16.90 | 17.00 | 16.38 | 16.50 | -1.844% | 21,412 | -4.843% |
| 2026-08-05 | 16.60 | 17.08 | 16.60 | 16.81 | +6.730% | 14,539 | -6.598% |
| 2026-08-04 | 15.22 | 15.90 | 15.22 | 15.75 | +11.062% | 46,256 | -0.312% |
| 2026-08-03 | 13.71 | 14.19 | 13.25 | 14.18 | +1.658% | 16,441 | +10.716% |
| 2026-07-31 | 14.11 | 14.18 | 13.60 | 13.95 | -1.830% | 9,659 | +12.551% |
| 2026-07-30 | 14.10 | 14.25 | 13.91 | 14.21 | +7.957% | 9,851 | +10.492% |
| 2026-07-29 | 13.08 | 13.89 | 12.70 | 13.16 | -0.132% | 14,142 | +19.284% |
| 2026-07-28 | 13.13 | 13.46 | 12.76 | 13.18 | -3.796% | 21,996 | +19.127% |
| 2026-07-27 | 13.95 | 13.95 | 13.12 | 13.70 | -0.508% | 3,754 | +14.605% |
| 2026-07-24 | 13.88 | 14.02 | 13.61 | 13.77 | -1.783% | 5,150 | +14.023% |
| 2026-07-23 | 14.19 | 14.20 | 13.75 | 14.02 | -3.246% | 20,566 | +11.989% |
| 2026-07-22 | 14.32 | 14.75 | 14.32 | 14.49 | +3.429% | 22,600 | +8.354% |
| 2026-07-21 | 13.07 | 14.04 | 13.07 | 14.01 | +12.802% | 45,694 | +12.069% |
| 2026-07-20 | 12.57 | 12.67 | 12.42 | 12.42 | +1.637% | 2,969 | +26.416% |
| 2026-07-17 | 11.99 | 12.57 | 11.85 | 12.22 | -4.606% | 16,775 | +28.485% |
| 2026-07-16 | 12.96 | 13.26 | 12.57 | 12.81 | -6.769% | 20,293 | +22.568% |
| 2026-07-15 | 14.21 | 14.23 | 13.60 | 13.74 | -3.849% | 5,319 | +14.271% |
| 2026-07-14 | 14.28 | 14.34 | 13.95 | 14.29 | +11.815% | 13,470 | +9.873% |
| 2026-07-13 | 13.13 | 13.30 | 12.66 | 12.78 | -4.861% | 34,401 | +22.855% |
| 2026-07-10 | 13.33 | 13.62 | 13.26 | 13.43 | +1.765% | 28,010 | +16.883% |
| 2026-07-09 | 12.84 | 13.54 | 12.65 | 13.20 | +7.492% | 25,912 | +18.946% |
| 2026-07-08 | 12.26 | 12.50 | 12.01 | 12.28 | -4.842% | 23,934 | +27.857% |
| 2026-07-07 | 13.75 | 13.75 | 12.80 | 12.90 | -10.921% | 13,972 | +21.666% |
| 2026-07-06 | 14.12 | 14.49 | 14.00 | 14.49 | +8.517% | 16,684 | +8.379% |
| 2026-07-02 | 13.67 | 14.33 | 13.31 | 13.35 | +1.037% | 17,973 | +17.610% |
| 2026-07-01 | 13.34 | 13.93 | 13.21 | 13.21 | -3.836% | 34,392 | +18.829% |
| 2026-06-30 | 13.71 | 14.15 | 13.54 | 13.74 | +2.080% | 39,509 | +14.271% |
| 2026-06-29 | 13.57 | 13.57 | 12.88 | 13.46 | +0.673% | 59,338 | +16.649% |
| 2026-06-26 | 13.43 | 13.81 | 13.10 | 13.37 | -1.401% | 209,833 | +17.434% |
| 2026-06-25 | 13.67 | 13.88 | 13.25 | 13.56 | +1.238% | 18,533 | +15.788% |
| 2026-06-24 | 14.53 | 14.89 | 13.07 | 13.39 | -9.621% | 89,923 | +17.222% |
| 2026-06-23 | 14.89 | 16.09 | 14.82 | 14.82 | -12.011% | 38,183 | +5.944% |
| 2026-06-22 | 16.73 | 16.93 | 16.59 | 16.84 | -2.232% | 10,888 | -6.781% |
| 2026-06-18 | 17.99 | 17.99 | 17.23 | 17.23 | -2.515% | 7,409 | -8.861% |
| 2026-06-17 | 19.03 | 19.49 | 17.66 | 17.67 | -7.379% | 21,587 | -11.154% |
| 2026-06-16 | 19.38 | 19.38 | 18.69 | 19.08 | -0.157% | 17,941 | -17.710% |
| 2026-06-15 | 19.24 | 19.72 | 18.95 | 19.11 | +8.456% | 37,607 | -17.839% |
| 2026-06-12 | 16.81 | 17.74 | 16.81 | 17.62 | +6.982% | 21,743 | -10.892% |
| 2026-06-11 | 15.23 | 16.47 | 15.07 | 16.47 | +14.058% | 25,714 | -4.670% |
| 2026-06-10 | 15.31 | 15.43 | 14.25 | 14.44 | -6.477% | 10,888 | +8.732% |
| 2026-06-09 | 16.09 | 16.51 | 14.44 | 15.44 | -2.587% | 120,467 | +1.690% |
| 2026-06-08 | 16.19 | 16.22 | 15.79 | 15.85 | +2.523% | 19,948 | -0.941% |
| 2026-06-05 | 18.43 | 18.43 | 15.46 | 15.46 | -21.523% | 69,334 | +1.558% |
| 2026-06-04 | 19.55 | 19.87 | 19.29 | 19.70 | -0.404% | 11,953 | -20.300% |
| 2026-06-03 | 20.61 | 20.65 | 19.60 | 19.78 | -6.961% | 27,293 | -20.622% |
| 2026-06-02 | 20.13 | 21.44 | 20.13 | 21.26 | +7.428% | 80,004 | -26.148% |
| 2026-06-01 | 18.74 | 19.97 | 18.38 | 19.79 | +4.048% | 32,993 | -20.662% |
| 2026-05-29 | 18.80 | 19.41 | 18.71 | 19.02 | -0.157% | 42,599 | -17.451% |
| 2026-05-28 | 17.55 | 19.24 | 17.47 | 19.05 | +5.217% | 16,159 | -17.581% |
| 2026-05-27 | 18.23 | 18.23 | 17.77 | 18.11 | -3.643% | 13,643 | -13.281% |
| 2026-05-26 | 18.33 | 18.80 | 17.89 | 18.79 | +9.691% | 41,251 | -16.440% |
| 2026-05-22 | 16.93 | 17.20 | 16.63 | 17.13 | +1.481% | 11,935 | -8.343% |
| 2026-05-21 | 16.23 | 17.31 | 16.07 | 16.88 | +1.321% | 16,413 | -6.985% |
| 2026-05-20 | 15.91 | 16.79 | 15.75 | 16.66 | +6.454% | 33,253 | -5.757% |
| 2026-05-19 | 16.00 | 16.00 | 15.18 | 15.65 | -5.683% | 58,347 | +0.325% |
| 2026-05-18 | 17.26 | 17.46 | 16.14 | 16.59 | -3.079% | 44,175 | -5.376% |
| 2026-05-15 | 18.02 | 18.02 | 17.04 | 17.12 | -14.013% | 102,399 | -8.289% |
| 2026-05-14 | 20.64 | 20.64 | 19.58 | 19.91 | -6.218% | 48,955 | -21.141% |
| 2026-05-13 | 20.64 | 24.00 | 20.42 | 21.23 | +2.709% | 101,702 | -26.044% |
| 2026-05-12 | 18.97 | 20.67 | 18.76 | 20.67 | +7.825% | 61,716 | -24.040% |
| 2026-05-11 | 18.93 | 19.81 | 18.93 | 19.17 | +4.015% | 176,937 | -18.097% |
| 2026-05-08 | 18.10 | 18.51 | 18.10 | 18.43 | +8.094% | 32,802 | -14.808% |
| 2026-05-07 | 18.14 | 18.36 | 17.05 | 17.05 | -2.404% | 22,628 | -7.913% |
| 2026-05-06 | 17.22 | 17.75 | 17.12 | 17.47 | +13.020% | 83,079 | -10.127% |
| 2026-05-05 | 15.60 | 15.60 | 15.40 | 15.46 | +3.691% | 13,610 | +1.575% |
| 2026-05-04 | 15.56 | 15.64 | 14.91 | 14.91 | -5.839% | 14,687 | +5.324% |
| 2026-05-01 | 15.95 | 16.33 | 15.83 | 15.83 | -1.170% | 4,590 | -0.826% |
| 2026-04-30 | 15.80 | 16.02 | 15.68 | 16.02 | +4.020% | 2,260 | -1.986% |
| 2026-04-29 | 15.88 | 15.95 | 15.38 | 15.40 | -2.083% | 21,898 | +1.954% |
| 2026-04-28 | 16.39 | 16.44 | 15.63 | 15.73 | -7.234% | 18,845 | -0.170% |
| 2026-04-27 | 16.50 | 17.02 | 16.50 | 16.95 | -1.350% | 6,193 | -7.392% |
| 2026-04-24 | 17.33 | 17.37 | 17.19 | 17.19 | -0.958% | 10,776 | -8.642% |
| 2026-04-23 | 17.98 | 18.36 | 16.81 | 17.35 | -5.334% | 9,858 | -9.517% |
| 2026-04-22 | 18.13 | 18.40 | 18.05 | 18.33 | +7.866% | 13,115 | -14.343% |
| 2026-04-21 | 18.80 | 18.94 | 16.99 | 16.99 | -10.278% | 38,081 | -7.605% |
| 2026-04-20 | 18.85 | 19.27 | 18.85 | 18.94 | -2.169% | 13,392 | -17.102% |
| 2026-04-17 | 19.48 | 20.25 | 19.34 | 19.36 | +1.516% | 99,797 | -18.900% |
| 2026-04-16 | 19.07 | 19.25 | 18.85 | 19.07 | +0.373% | 18,480 | -17.670% |
| 2026-04-15 | 19.05 | 19.42 | 18.92 | 19.00 | -1.299% | 10,850 | -17.364% |
| 2026-04-14 | 19.12 | 19.25 | 18.88 | 19.25 | +4.336% | 16,607 | -18.437% |
| 2026-04-13 | 17.63 | 18.63 | 17.63 | 18.45 | +2.216% | 17,826 | -14.900% |
| 2026-04-10 | 17.87 | 18.11 | 17.75 | 18.05 | +4.938% | 20,079 | -13.014% |
| 2026-04-09 | 17.35 | 17.72 | 17.04 | 17.20 | -1.210% | 17,661 | -8.719% |
| 2026-04-08 | 17.87 | 18.14 | 17.17 | 17.41 | +14.013% | 23,065 | -9.824% |
| 2026-04-07 | 15.00 | 15.27 | 14.57 | 15.27 | -0.039% | 3,374 | +2.813% |
| 2026-04-06 | 15.47 | 15.47 | 15.11 | 15.28 | -0.474% | 13,572 | +2.773% |
| 2026-04-02 | 14.27 | 15.56 | 14.09 | 15.35 | -3.734% | 11,759 | +2.286% |
| 2026-04-01 | 15.88 | 16.33 | 15.72 | 15.95 | +5.042% | 11,184 | -1.533% |
| 2026-03-31 | 14.10 | 15.18 | 13.96 | 15.18 | +15.414% | 12,698 | +3.431% |
| 2026-03-30 | 13.86 | 13.86 | 13.01 | 13.15 | -2.252% | 35,521 | +19.375% |
| 2026-03-27 | 13.28 | 13.75 | 13.28 | 13.46 | +1.782% | 20,125 | +16.687% |
| 2026-03-26 | 13.75 | 14.21 | 13.22 | 13.22 | -12.493% | 142,813 | +18.766% |
| 2026-03-25 | 15.00 | 15.29 | 15.00 | 15.11 | +7.204% | 10,729 | +3.929% |
| 2026-03-24 | 13.50 | 14.14 | 13.42 | 14.09 | -1.593% | 16,137 | +11.416% |
| 2026-03-23 | 13.67 | 14.48 | 13.67 | 14.32 | +12.972% | 37,241 | +9.642% |
| 2026-03-20 | 13.61 | 13.61 | 12.56 | 12.68 | -9.263% | 20,258 | +23.864% |
| 2026-03-19 | 12.98 | 14.18 | 12.51 | 13.97 | -6.665% | 32,925 | +12.390% |
| 2026-03-18 | 15.60 | 15.66 | 14.97 | 14.97 | -8.402% | 5,804 | +4.899% |
| 2026-03-17 | 16.55 | 16.55 | 16.28 | 16.34 | -1.776% | 3,124 | -3.915% |
| 2026-03-16 | 16.17 | 16.64 | 16.01 | 16.64 | +6.287% | 6,629 | -5.622% |
| 2026-03-13 | 17.00 | 17.23 | 15.63 | 15.65 | -8.792% | 20,625 | +0.312% |
| 2026-03-12 | 17.42 | 17.52 | 16.98 | 17.16 | -5.951% | 27,121 | -8.508% |
| 2026-03-11 | 18.50 | 18.59 | 17.94 | 18.25 | -2.372% | 10,726 | -13.952% |
| 2026-03-10 | 18.64 | 19.32 | 18.62 | 18.69 | +2.891% | 27,111 | -15.993% |
| 2026-03-09 | 16.26 | 18.16 | 15.74 | 18.16 | +5.617% | 27,135 | -13.565% |
| 2026-03-06 | 18.51 | 18.51 | 17.00 | 17.20 | -6.274% | 23,885 | -8.709% |
| 2026-03-05 | 19.98 | 19.98 | 18.04 | 18.35 | -13.728% | 34,483 | -14.437% |
| 2026-03-04 | 21.30 | 21.30 | 20.70 | 21.27 | +3.706% | 17,841 | -26.183% |
| 2026-03-03 | 20.16 | 20.98 | 18.92 | 20.51 | -15.273% | 26,405 | -23.448% |
| 2026-03-02 | 24.94 | 24.94 | 24.00 | 24.21 | -4.111% | 15,109 | -35.140% |
| 2026-02-27 | 25.25 | 25.66 | 24.83 | 25.25 | +2.183% | 13,566 | -37.806% |
| 2026-02-26 | 24.00 | 24.72 | 23.37 | 24.71 | -0.859% | 15,724 | -36.449% |
| 2026-02-25 | 25.44 | 26.40 | 24.74 | 24.92 | +3.060% | 27,045 | -36.995% |
| 2026-02-24 | 22.58 | 24.36 | 22.58 | 24.18 | +5.222% | 19,151 | -35.067% |
| 2026-02-23 | 23.00 | 23.05 | 22.05 | 22.98 | +4.170% | 17,285 | -31.676% |
| 2026-02-20 | 21.45 | 22.06 | 21.31 | 22.06 | +6.932% | 4,828 | -28.826% |
| 2026-02-19 | 19.61 | 20.63 | 19.61 | 20.63 | -1.306% | 3,036 | -23.893% |
| 2026-02-18 | 20.86 | 21.05 | 20.81 | 20.90 | 0.000% | 2,311 | -24.886% |