COPX - Global X Copper Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201917.2917.6017.3517.5017.5016,184
Oct 18, 201917.2117.2917.1317.2117.2130,300
Oct 17, 201917.1017.3117.1017.1517.1517,100
Oct 16, 201917.0017.0816.8917.0517.059,800
Oct 15, 201917.1917.1917.0017.1117.1116,900
Oct 14, 201917.0817.1517.0317.1317.139,700
Oct 11, 201916.9317.2516.9317.1717.1762,900
Oct 10, 201916.3416.6616.3416.6416.6434,600
Oct 09, 201916.3916.3916.1616.2016.2016,900
Oct 08, 201916.3816.3816.1716.2616.2615,400
Oct 07, 201916.4316.5616.4016.4016.4019,200
Oct 04, 201916.3516.5016.3416.4416.4421,000
Oct 03, 201916.2716.4716.1816.4616.4616,000
Oct 02, 201916.5916.6216.3116.3516.3540,300
Oct 01, 201917.1017.1016.6416.7516.7518,500
Sep 30, 201917.2817.3317.1117.1117.1112,600
Sep 27, 201917.1317.3317.1317.2417.2440,500
Sep 26, 201917.5617.5617.1617.2117.2110,200
Sep 25, 201917.3117.5417.2117.5417.5420,500
Sep 24, 201917.6717.8217.3517.4517.4523,400
Sep 23, 201917.7217.7217.4217.6117.6147,600
Sep 20, 201917.9117.9417.8317.9017.9049,200
Sep 19, 201917.6717.9117.6717.7617.7663,700
Sep 18, 201917.8117.9117.6317.7017.7037,700
Sep 17, 201917.8417.9217.5617.8717.8758,700
Sep 16, 201918.1218.2517.9618.1218.1250,800
Sep 13, 201918.1718.4018.1618.3018.3064,000
Sep 12, 201917.7217.9817.6017.9517.9585,700
Sep 11, 201917.6717.6917.5617.6417.6420,900
Sep 10, 201917.2917.5517.2717.5417.5437,400
Sep 09, 201917.2017.2617.1317.2617.2611,600
Sep 06, 201917.2617.3117.1017.1717.1735,400
Sep 05, 201916.8117.1516.8117.0917.0953,300
Sep 04, 201916.5016.6316.4816.5816.5837,000
Sep 03, 201916.1616.2416.0516.2416.2421,000
Aug 30, 201916.4516.6016.4516.5516.5541,400
Aug 29, 201916.2516.4316.2516.3216.3234,200
Aug 28, 201915.9816.1315.8316.0816.0832,800
Aug 27, 201916.0016.0715.9015.9215.9254,900
Aug 26, 201916.0516.0515.8715.8715.8719,600
Aug 23, 201916.0416.2215.8515.8515.8547,100
Aug 22, 201916.2216.4116.1016.1516.1513,700
Aug 21, 201916.4116.4116.3016.3316.3343,800
Aug 20, 201916.3316.3316.2516.3116.3111,200
Aug 19, 201916.4416.5816.3916.4316.4339,300
Aug 16, 201916.2916.3016.1516.2116.2115,400
Aug 15, 201916.4216.4516.1516.2416.2420,800
Aug 14, 201916.7116.7116.5016.5016.5021,100
Aug 13, 201916.6517.2416.6417.1017.1058,700
Aug 12, 201916.8816.8816.7016.7216.7249,900
Aug 09, 201917.4117.4117.0017.0017.0027,700
Aug 08, 201917.1617.5417.1617.5017.5036,800
Aug 07, 201917.0217.0916.8517.0917.0922,100
Aug 06, 201917.3817.3817.0217.1317.1317,700
Aug 05, 201917.2817.3717.1017.2117.2138,300
Aug 02, 201918.0018.0517.7017.7917.7933,000
Aug 01, 201918.7118.7318.2018.2418.2438,200
Jul 31, 201919.3219.4518.9919.0219.0248,300
Jul 30, 201919.2919.3519.1019.3119.3138,800
Jul 29, 201919.5119.5419.2619.4719.4739,800
Jul 26, 201919.6519.7519.5319.5519.5521,100
Jul 25, 201920.0320.0419.7019.7019.7020,300
Jul 24, 201920.0320.0519.7519.9819.9826,400
Jul 23, 201920.0520.1419.9420.0020.0011,400
Jul 22, 201920.1820.2420.0220.0320.0322,200
Jul 19, 201919.8620.2019.8620.0220.0258,400
Jul 18, 201919.6819.7219.5519.6619.6627,600
Jul 17, 201919.7419.7819.6219.6719.6740,600
Jul 16, 201919.8319.8819.6519.7519.7516,900
Jul 15, 201919.8919.9819.8919.9519.9511,700
Jul 12, 201919.8519.9119.7619.8019.8016,700
Jul 11, 201919.8019.8519.6019.8319.8338,300
Jul 10, 201919.8919.8919.6819.7919.7910,200
Jul 09, 201919.9019.9019.5819.6019.6023,900
Jul 08, 201920.2720.2720.1420.2020.209,800
Jul 05, 201920.4520.5020.1320.3420.3445,700
Jul 03, 201920.8920.8920.7420.7920.799,800
Jul 02, 201920.8920.9020.7020.9020.9022,600
Jul 01, 201921.1021.2520.8520.9020.9022,500
Jun 28, 201920.8020.8520.7520.8020.8021,300
Jun 27, 201920.7820.8420.7020.7520.7516,300
Jun 27, 20190.224 Dividend
Jun 26, 201920.9020.9920.8120.9920.7720,100
Jun 25, 201920.9420.9820.7620.7620.548,500
Jun 24, 201920.8720.9720.7520.9420.7266,400
Jun 21, 201920.7220.9020.7220.8720.6521,100
Jun 20, 201920.5620.9120.5620.7020.4821,100
Jun 19, 201920.2520.2520.0620.2220.0012,400
Jun 18, 201919.8520.2319.8520.2320.01135,100
Jun 17, 201919.5119.5919.3419.5219.31140,100
Jun 14, 201919.7119.7119.5019.5219.3134,400
Jun 13, 201919.7419.8319.6219.7419.537,900
Jun 12, 201919.7019.7619.6219.6919.4824,600
Jun 11, 201919.7519.9219.7519.8219.6120,400
Jun 10, 201919.3119.4119.2919.2919.0833,400
Jun 07, 201919.0619.2418.9819.1318.9318,100
Jun 06, 201918.8919.0018.7718.9118.715,100
Jun 05, 201919.1819.1818.7318.8818.6834,600
Jun 04, 201918.8419.1918.7119.1918.9992,800
Jun 03, 201918.4818.7418.4318.7118.5132,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...