Global X Copper Miners ETF (COPX)

78.02
-1.13 (-1.43%)
NYSE · Last Trade: Oct 22nd, 12:56 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Copper Miners ETF (COPX)

DateOpenHighLowCloseVolumeAdjusted Close
10/21/202678.2378.7077.1478.022,938,73178.02
10/20/202678.1580.7077.5079.152,388,45679.15
10/19/202679.7380.0578.9079.691,959,20279.69
10/16/202680.9582.2579.3979.982,041,28579.98
10/15/202679.1480.8878.3080.832,924,38180.83
10/14/202682.5082.8080.1580.822,597,28880.82
10/13/202685.1385.1383.6584.401,276,23884.40
10/12/202685.2985.6984.9485.35828,34985.35
10/09/202685.0586.1084.7085.752,428,62785.75
10/08/202682.7183.5081.4682.222,874,63782.22
10/07/202684.1484.2683.3683.581,991,85183.58
10/06/202686.4487.1484.8486.282,249,72086.28
10/05/202686.0086.8085.1686.331,902,82586.33
10/02/202684.4386.3684.4385.912,541,75685.91
10/01/202683.2084.1482.5883.402,674,24183.40
9/30/202686.4486.8584.5584.702,484,90484.70
9/29/202685.5386.0484.6485.481,682,82185.48
9/28/202683.8785.7383.4585.261,775,08685.26
9/25/202686.1187.0585.4486.73939,35186.73
9/24/202686.0086.6285.2086.251,302,27486.25
9/23/202687.3487.7786.1787.032,317,87887.03
9/22/202688.4790.3988.1789.982,135,20389.98
9/21/202687.9488.3986.5387.492,139,16987.49
9/18/202686.9087.4285.9287.282,065,85787.28
9/17/202686.6587.2486.1086.612,029,92386.61
9/16/202686.1386.1383.1084.192,304,91384.19
9/15/202685.5185.5683.6684.592,579,31084.59
9/14/202684.9686.3784.2585.623,769,98085.62
9/11/202689.6790.0587.9988.533,052,62688.53
9/10/202689.6689.7088.2088.615,837,66288.61
9/09/202695.6796.5094.2095.272,938,18995.27
9/08/202693.8695.8193.5294.384,481,08494.38
9/04/202690.0591.1789.7690.661,359,18690.66
9/03/202692.0092.3890.1091.253,347,27791.25
9/02/202690.2491.3089.0589.903,661,41889.90
9/01/202691.2092.4489.1589.245,082,07189.24
8/31/202694.4094.6592.2892.862,759,21592.86
8/28/202697.1197.5993.8394.422,596,40894.42
8/27/202695.0796.5094.7596.452,143,83696.45
8/26/202696.3897.1595.3195.543,256,65995.54
8/25/202693.9396.3493.6396.323,038,17096.32
8/24/202695.5896.0993.5794.534,019,69994.53
8/21/202693.0994.8492.8394.595,560,68394.59
8/20/202687.2489.9687.2089.932,534,23089.93
8/19/202688.1189.0787.2988.283,435,39888.28
8/18/202686.4287.0684.9385.573,183,52485.57
8/17/202686.3587.5886.2287.342,303,19087.34
8/14/202685.4786.5885.4785.701,626,48385.70
8/13/202686.7687.1385.0085.524,882,10785.52
8/12/202689.9290.2588.2488.302,021,31288.30
8/11/202689.2689.4887.6388.591,690,41588.59
8/10/202688.9389.8288.1789.512,143,21089.51
8/07/202687.9588.5687.1188.034,404,38088.03
8/06/202686.6787.4485.4486.093,169,56986.09
8/05/202686.1787.4086.0186.723,734,99186.72
8/04/202682.6984.1882.3383.993,941,73883.99
8/03/202678.3379.5577.6479.361,996,35279.36
7/31/202679.2679.4577.2478.861,574,87178.86
7/30/202678.8379.6577.9079.503,081,04679.50
7/29/202676.3378.5074.8576.142,944,06476.14
7/28/202676.2976.9575.0276.522,435,40976.52
7/27/202678.7178.8076.3377.902,226,29577.90
7/24/202678.1978.8577.3877.722,159,88777.72
7/23/202678.4879.5077.5878.372,421,59278.37
7/22/202679.2580.4479.1979.992,970,64879.99