U.S. Markets closed

Global X Copper Miners ETF (COPX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.62+0.17 (+0.86%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202020.8220.8220.4720.6320.63120,168
Sep 25, 202020.3720.5020.2320.4520.4560,500
Sep 24, 202020.1120.5020.0120.4320.43117,700
Sep 23, 202021.2121.2420.3520.3620.36284,000
Sep 22, 202021.6521.6721.2021.3821.3880,300
Sep 21, 202022.0522.3121.4221.6821.68150,000
Sep 18, 202022.7622.9022.6322.6422.64119,900
Sep 17, 202022.2522.6322.0922.6322.6367,900
Sep 16, 202022.4022.7022.3922.5822.5873,600
Sep 15, 202022.4522.5022.3022.3722.3762,800
Sep 14, 202022.3722.3722.0922.2922.2982,300
Sep 11, 202021.8622.1921.8622.0922.0972,700
Sep 10, 202022.1622.3021.6021.6221.62141,300
Sep 09, 202021.7422.3521.7422.2622.26156,000
Sep 08, 202021.9021.9021.2821.4521.45214,100
Sep 04, 202022.0122.3321.6522.2422.2476,600
Sep 03, 202022.4422.4621.5521.7021.70175,600
Sep 02, 202022.8222.8222.3522.6022.6086,700
Sep 01, 202022.3122.6922.2522.6522.65112,400
Aug 31, 202022.0022.2421.9622.2122.21209,800
Aug 28, 202021.4821.9021.4021.8521.85219,600
Aug 27, 202021.4621.4620.9121.0921.09212,900
Aug 26, 202020.9121.4320.9121.3521.3568,400
Aug 25, 202021.2921.5320.7820.8820.8854,900
Aug 24, 202021.4621.6021.1421.2221.2274,500
Aug 21, 202021.4821.4821.2021.2921.2958,200
Aug 20, 202021.6421.9021.5421.7121.7190,200
Aug 19, 202021.8422.1221.8421.9821.98117,500
Aug 18, 202021.7621.8821.5321.6021.6082,500
Aug 17, 202021.2621.5921.2621.5221.52104,600
Aug 14, 202020.9520.9520.7520.8220.8248,900
Aug 13, 202020.8921.0520.8120.9220.92110,200
Aug 12, 202021.1421.1520.9021.0021.0069,900
Aug 11, 202021.1821.2020.8120.9720.97122,500
Aug 10, 202021.0621.2021.0421.1821.1872,900
Aug 07, 202021.4821.4820.8621.0621.06167,600
Aug 06, 202021.3821.6521.2421.6221.62551,000
Aug 05, 202020.6421.3820.5721.2321.23185,400
Aug 04, 202020.1020.4020.0820.4020.4032,500
Aug 03, 202020.0020.2719.8820.1320.1348,500
Jul 31, 202020.0120.0119.7019.8319.8352,000
Jul 30, 202020.2020.2019.7419.9219.9297,500
Jul 29, 202020.5020.5020.2920.5020.50106,900
Jul 28, 202020.4920.5720.2920.4120.4182,200
Jul 27, 202020.3220.6920.3220.6020.60130,200
Jul 24, 202020.2320.2319.8020.0320.0381,600
Jul 23, 202020.3520.6420.2520.2920.29113,500
Jul 22, 202020.2420.3820.1620.3320.33132,700
Jul 21, 202020.2720.2820.1320.1620.1668,600
Jul 20, 202019.8820.1519.8620.0820.0891,500
Jul 17, 202019.4519.7319.4519.6919.6937,100
Jul 16, 202019.5219.6419.3019.3919.3982,800
Jul 15, 202020.0120.1019.6619.8119.8155,200
Jul 14, 202019.6519.7819.2719.7719.77121,000
Jul 13, 202019.9520.2419.6319.6919.69256,300
Jul 10, 202019.2919.3919.0119.3419.3474,800
Jul 09, 202019.3319.5319.0519.3119.31142,000
Jul 08, 202018.8219.1018.7219.0719.07124,100
Jul 07, 202018.5918.8717.8518.5918.59113,800
Jul 06, 202018.5018.7518.3318.7518.75166,600
Jul 02, 202017.9718.1017.8017.8517.85103,800
Jul 01, 202017.6417.7417.5917.7017.7046,700
Jun 30, 202017.1817.6917.1517.6417.64188,100
Jun 29, 202017.1117.2416.9917.1417.1426,900
Jun 29, 20200.071 Dividend
Jun 26, 202017.2517.3516.9017.0516.98116,300
Jun 25, 202017.0417.3016.8717.2817.2168,800
Jun 24, 202017.2917.3616.7516.9616.89159,200
Jun 23, 202017.1317.4917.1317.4517.3854,100
Jun 22, 202016.7517.0516.7516.9716.9045,500
Jun 19, 202016.7116.8516.5216.5916.52112,000
Jun 18, 202016.4516.6216.4316.4716.4094,700
Jun 17, 202016.8216.8216.5116.5616.4933,300
Jun 16, 202017.0717.0716.6416.6616.5963,900
Jun 15, 202015.9516.6015.7616.4616.3936,500
Jun 12, 202016.6816.7816.2516.4816.4167,300
Jun 11, 202016.8316.8315.9116.0015.93155,400
Jun 10, 202017.5017.6317.2717.5017.4348,400
Jun 09, 202017.3117.5117.0117.3017.2351,600
Jun 08, 202017.4517.8217.3317.4917.4284,100
Jun 05, 202017.2017.5017.1517.3317.26119,400
Jun 04, 202016.7616.9416.6116.8816.8158,600
Jun 03, 202016.6116.9416.6116.7816.7190,200
Jun 02, 202016.2516.5816.1516.5016.43122,300
Jun 01, 202015.6916.1215.6916.1216.0533,900
May 29, 202015.6715.7015.3515.5515.4933,700
May 28, 202015.7015.7015.4415.4915.4366,900
May 27, 202015.4915.5015.2015.4815.4231,600
May 26, 202015.2415.4715.1215.3915.33101,800
May 22, 202015.0115.0114.6714.8314.7728,700
May 21, 202015.3015.3114.9015.0615.0046,700
May 20, 202015.3215.4115.0415.3315.2759,700
May 19, 202015.0615.2314.8515.0615.0034,500
May 18, 202014.5315.1114.5315.0014.9465,100
May 15, 202013.8614.1013.6814.0413.9829,200
May 14, 202013.6713.8013.2713.8013.7435,600
May 13, 202014.3314.3313.7513.8513.7954,400
May 12, 202014.5314.5814.1514.1514.0935,900
May 11, 202014.3414.5014.2914.4914.43123,800
May 08, 202014.4914.7214.4514.5914.5333,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...