Global X Copper Miners ETF (COPX)

86.21
+0.00 (0.00%)
NYSE · Last Trade: Apr 17th, 8:46 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Copper Miners ETF (COPX)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202686.5086.9985.5686.211,572,67186.21
4/15/202686.3386.7585.4486.081,902,26486.08
4/14/202686.0086.4985.5586.432,905,42486.43
4/13/202682.4085.0882.2484.872,215,05284.87
4/10/202683.1884.0482.7583.524,014,23483.52
4/09/202681.7282.6380.5781.564,694,73581.56
4/08/202683.5884.2281.0282.035,341,36382.03
4/07/202676.5876.9074.8776.741,620,07176.74
4/06/202676.9477.4976.0276.721,367,85076.72
4/02/202674.0077.4373.8676.863,107,97876.86
4/01/202677.9679.5377.3378.156,555,87978.15
3/31/202672.7476.4172.7076.355,227,08976.35
3/30/202673.4773.4770.1670.753,300,26270.75
3/27/202670.6872.8770.5271.614,436,42971.61
3/26/202672.1473.2870.7570.894,769,85970.89
3/25/202675.6276.3774.6275.644,076,22375.64
3/24/202671.1673.2970.8573.004,283,67873.00
3/23/202671.6774.2171.5573.558,727,12973.55
3/20/202671.2172.3168.4969.085,274,53269.08
3/19/202669.6273.0468.5572.387,070,62172.38
3/18/202676.5576.8374.7474.936,495,71774.93
3/17/202677.9978.9277.3377.912,205,52677.91
3/16/202677.8378.8676.9178.664,790,68978.66
3/13/202679.7580.0076.1276.394,238,63576.39
3/12/202681.1481.1878.9779.742,831,91879.74
3/11/202681.9683.2881.1082.293,322,99082.29
3/10/202683.0484.8682.7183.065,095,32683.06
3/09/202677.4682.2576.1882.247,214,42282.24
3/06/202680.4781.3079.1179.958,377,14779.95
3/05/202685.1485.6581.1582.306,964,81782.30
3/04/202688.5388.6186.9488.162,523,08788.16
3/03/202685.8587.8983.4087.028,531,52187.02
3/02/202693.7994.2792.7793.603,722,45693.60
2/27/202695.3496.7194.5995.705,134,72595.70
2/26/202692.9794.5991.5294.456,066,49294.45
2/25/202695.9797.2494.7595.065,844,44895.06
2/24/202689.9193.9989.7393.375,828,93593.37
2/23/202689.4391.1689.0290.854,685,84490.85
2/20/202685.8689.3485.7489.094,000,98489.09
2/19/202684.4586.1283.8186.125,679,23586.12
2/18/202686.3487.6085.8786.663,311,34386.66
2/17/202684.4085.0281.7884.784,057,56784.78
2/13/202686.7188.2484.9387.943,538,33087.94
2/12/202691.5791.5786.1087.154,331,67187.15
2/11/202690.9691.3488.3090.125,581,72290.12
2/10/202688.5888.7887.1588.232,316,09788.23
2/09/202686.4989.2285.9589.034,465,51589.03
2/06/202683.8084.9983.6684.685,515,90384.68
2/05/202684.1284.9081.1081.319,489,15281.31
2/04/202691.7091.7584.4986.618,440,90386.61
2/03/202689.1290.8788.0590.768,893,22590.76
2/02/202684.7685.7983.6385.206,682,15285.20
1/30/202687.7588.4982.4384.8115,274,00684.81
1/29/202699.7499.9991.2894.2318,230,13694.23
1/28/202692.1592.8290.3391.989,079,30891.98
1/27/202688.7090.4487.7590.428,301,74690.42
1/26/202690.8092.7587.7188.0816,142,34588.08
1/23/202684.4986.1583.8386.015,750,45386.01
1/22/202683.5083.6381.6182.233,944,51082.23
1/21/202684.5885.5883.1483.975,744,58183.97
1/20/202681.5582.6080.9082.255,197,96982.25