COPX - Global X Copper Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201923.3723.4123.0123.2823.2881,000
Apr 17, 201923.3023.5423.3023.4923.4982,500
Apr 16, 201923.0423.2022.9523.1223.1221,900
Apr 15, 201923.0623.0722.9223.0323.0312,900
Apr 12, 201923.1023.2223.0523.0723.0714,500
Apr 11, 201922.8422.8622.5822.6522.6520,400
Apr 10, 201922.9323.1122.9322.9922.9919,900
Apr 09, 201923.0823.0822.8922.9322.93111,800
Apr 08, 201922.9423.1422.9023.1223.1264,000
Apr 05, 201922.8822.8922.7422.8822.8827,700
Apr 04, 201922.5622.7822.5522.7822.7828,100
Apr 03, 201922.7322.9022.5422.6322.63182,400
Apr 02, 201922.5522.5522.3322.5022.5022,700
Apr 01, 201922.3522.4922.3522.4322.43139,500
Mar 29, 201921.8821.9921.7821.8621.8641,800
Mar 28, 201921.4721.5721.3521.4521.459,800
Mar 27, 201921.5321.5421.2821.4021.4021,000
Mar 26, 201921.4321.6021.4321.5421.5463,600
Mar 25, 201921.1921.4521.1521.2821.2810,300
Mar 22, 201921.8221.8321.2821.3321.3333,300
Mar 21, 201921.8822.1321.8622.0822.0885,000
Mar 20, 201921.7721.9721.5521.8321.8320,500
Mar 19, 201921.8621.9921.7721.7921.7914,600
Mar 18, 201921.4621.6621.4521.5921.5911,000
Mar 15, 201921.3721.4121.1621.3621.3627,500
Mar 14, 201921.4721.4721.2021.2521.2521,400
Mar 13, 201921.5221.7321.3921.4521.4533,200
Mar 12, 201921.3021.6021.2721.4121.4133,200
Mar 11, 201920.9321.1920.9321.1621.16130,900
Mar 08, 201920.8820.9420.7020.8220.8225,000
Mar 07, 201921.6521.6921.1721.2321.2360,200
Mar 06, 201922.0022.1521.7621.7821.7824,200
Mar 05, 201921.8121.9221.7221.8521.8537,500
Mar 04, 201921.8321.9421.6021.8621.86132,100
Mar 01, 201921.9722.1021.7521.7621.7619,300
Feb 28, 201922.0522.0521.7621.8221.8229,900
Feb 27, 201922.4222.5422.0822.1922.1976,000
Feb 26, 201922.4922.6522.4622.5822.58329,800
Feb 25, 201922.5222.6722.4222.5222.52140,100
Feb 22, 201921.8422.3121.8422.2522.25241,700
Feb 21, 201921.8321.8521.5121.6221.62111,800
Feb 20, 201921.5522.0021.5521.8721.87164,000
Feb 19, 201920.6621.2520.6621.2121.21109,900
Feb 15, 201920.3920.6220.3920.5420.5420,800
Feb 14, 201919.9820.2519.9120.2520.259,300
Feb 13, 201920.1720.2920.0320.1320.13252,400
Feb 12, 201920.0220.0219.8819.9419.9424,400
Feb 11, 201919.9519.9819.6619.8519.857,800
Feb 08, 201920.2220.2220.0720.1320.1347,100
Feb 07, 201920.4820.4820.2020.2820.289,200
Feb 06, 201920.4620.7220.4620.5920.5960,200
Feb 05, 201920.4720.5120.4020.4820.488,600
Feb 04, 201920.1520.3719.9920.3720.3715,300
Feb 01, 201920.4020.4720.2420.3420.3418,900
Jan 31, 201920.3220.6020.3020.4920.4917,700
Jan 30, 201919.7920.2219.7920.1320.1372,200
Jan 29, 201919.6019.7219.5219.6219.627,500
Jan 28, 201919.2619.4519.1819.4519.4528,300
Jan 25, 201919.2419.6619.2419.5719.5712,000
Jan 24, 201918.9619.0918.8518.9318.9311,800
Jan 23, 201919.0619.2618.9118.9418.945,800
Jan 22, 201919.2019.2018.8618.8818.8812,700
Jan 18, 201919.7619.9519.6819.6819.6829,500
Jan 17, 201919.2419.6419.2219.5919.5910,700
Jan 16, 201919.1119.4019.1119.2719.2728,800
Jan 15, 201919.2419.2419.0419.0419.0420,100
Jan 14, 201919.2219.2219.0219.0819.0834,700
Jan 11, 201919.0919.2418.9019.1619.163,900
Jan 10, 201919.1419.2319.1019.2319.2311,900
Jan 09, 201919.0819.2719.0819.1619.167,800
Jan 08, 201918.8419.0918.7618.8418.8415,100
Jan 07, 201918.7018.8518.6318.7518.7510,700
Jan 04, 201918.0018.6718.0018.6018.6017,000
Jan 03, 201917.9617.9617.5217.6717.6744,400
Jan 02, 201918.0018.2917.5518.2018.2042,900
Dec 31, 201818.4618.4618.1818.3118.3148,800
Dec 28, 201818.3818.4118.1518.1618.1614,500
Dec 28, 20180.473 Dividend
Dec 27, 201818.2218.6418.2218.6318.1646,300
Dec 26, 201818.2418.7018.0018.5718.1030,200
Dec 24, 201818.0718.3918.0718.2117.754,300
Dec 21, 201818.3218.5418.0818.1417.6848,200
Dec 20, 201818.4118.6818.3118.4317.9629,800
Dec 19, 201819.0119.2518.4718.6018.1311,900
Dec 18, 201819.0819.1318.8818.9118.4358,500
Dec 17, 201819.2319.2818.9518.9618.4810,800
Dec 14, 201819.1419.3318.9519.1218.6310,400
Dec 13, 201819.6119.6119.3819.4718.986,800
Dec 12, 201819.3819.7219.3719.5819.084,200
Dec 11, 201819.2719.5919.0719.1518.6613,500
Dec 10, 201819.0919.0918.6918.8918.4123,200
Dec 07, 201819.4319.7119.3019.3018.812,600
Dec 06, 201819.3519.4119.1019.4118.9212,000
Dec 04, 201820.6420.6420.0220.0319.5213,100
Dec 03, 201820.5120.8920.3920.6420.1224,400
Nov 30, 201819.5519.7519.5019.7419.2424,000
Nov 29, 201819.6619.7919.6619.7219.228,300
Nov 28, 201819.1119.4818.9519.4818.9911,000
Nov 27, 201819.0119.1018.8518.9618.485,800
Nov 26, 201819.1419.4819.1319.1318.6411,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...