U.S. Markets closed

Global X Copper Miners ETF (COPX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.06-0.56 (-2.59%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
May 07, 202014.1814.3014.0514.2814.2236,800
May 06, 202014.1914.2513.9013.9513.8969,700
May 05, 202014.0914.2214.0014.0513.9982,600
May 04, 202013.7613.9013.7513.8413.7821,900
May 01, 202014.0614.1913.9013.9213.8644,900
Apr 30, 202014.8214.8214.3414.4114.3553,700
Apr 29, 202014.6415.0014.6415.0014.9473,400
Apr 28, 202014.2214.2513.9814.0513.9938,800
Apr 27, 202013.8314.0413.6713.9913.9322,500
Apr 24, 202013.8113.9213.7113.8613.8031,500
Apr 23, 202013.5213.8813.4713.6513.5918,500
Apr 22, 202013.2413.4213.1913.3813.3216,200
Apr 21, 202013.0013.0412.7112.8712.8278,700
Apr 20, 202013.4213.7313.2913.3413.2838,800
Apr 17, 202013.5313.7013.3513.5413.4858,400
Apr 16, 202013.2013.2013.0413.1313.0832,000
Apr 15, 202013.5113.5113.0513.2013.1560,600
Apr 14, 202013.8714.2213.5114.0513.9997,100
Apr 13, 202013.4313.5813.0013.4313.3760,200
Apr 09, 202013.3113.4813.2113.4013.3487,600
Apr 08, 202012.7712.9712.6012.9312.8864,400
Apr 07, 202012.8413.0212.6012.6812.63117,200
Apr 06, 202011.7712.1711.7712.0411.9970,100
Apr 03, 202011.6411.6811.2511.3811.3344,500
Apr 02, 202011.3811.8511.3411.5011.4568,700
Apr 01, 202011.3811.6811.1011.2011.1558,700
Mar 31, 202011.5412.2511.5411.8311.7878,200
Mar 30, 202011.3611.5211.1211.3911.3433,300
Mar 27, 202011.7311.8811.4011.5211.4725,400
Mar 26, 202012.0212.1411.8112.0211.9757,600
Mar 25, 202011.4912.2011.2111.9111.8698,700
Mar 24, 202010.5011.2410.4711.1511.1087,500
Mar 23, 202010.4010.409.629.689.64478,100
Mar 20, 202011.1311.4110.3510.4610.4254,300
Mar 19, 202010.3810.9210.0110.7310.6971,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...