COPX - Global X Copper Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201919.8520.2319.8520.2320.23135,100
Jun 17, 201919.5119.5919.3419.5219.52140,100
Jun 14, 201919.7119.7119.5019.5219.5234,400
Jun 13, 201919.7419.8319.6219.7419.747,900
Jun 12, 201919.7019.7619.6219.6919.6924,600
Jun 11, 201919.7519.9219.7519.8219.8220,400
Jun 10, 201919.3119.4119.2919.2919.2933,400
Jun 07, 201919.0619.2418.9819.1319.1318,100
Jun 06, 201918.8919.0018.7718.9118.915,100
Jun 05, 201919.1819.1818.7318.8818.8834,600
Jun 04, 201918.8419.1918.7119.1919.1992,800
Jun 03, 201918.4818.7418.4318.7118.7132,200
May 31, 201918.1718.4518.1618.4018.409,600
May 30, 201918.5618.5818.3518.4418.44321,500
May 29, 201918.4218.5518.2918.5318.5319,000
May 28, 201918.6118.8318.4918.4918.4915,600
May 24, 201918.4318.5118.2818.3718.37119,700
May 23, 201918.2518.3618.0118.2318.23167,100
May 22, 201919.0019.0218.5418.6218.6229,500
May 21, 201919.2519.2519.1119.1119.113,700
May 20, 201919.0219.0819.0019.0419.0418,500
May 17, 201919.3319.4019.1719.2519.2510,400
May 16, 201919.6619.8619.5519.5519.5515,100
May 15, 201919.3519.5319.3519.4819.4811,300
May 14, 201919.4119.5519.3519.4519.4510,400
May 13, 201919.5319.5919.0919.1619.1641,500
May 10, 201919.8520.0519.6219.9819.98144,400
May 09, 201919.7619.8919.6119.8619.86107,300
May 08, 201919.9720.1719.9320.1320.13221,400
May 07, 201920.4920.4920.0520.1920.1920,600
May 06, 201920.5220.8020.5120.7920.7935,800
May 03, 201920.9421.2720.9421.2421.2454,200
May 02, 201920.9020.9820.6820.7520.7537,600
May 01, 201921.5121.5621.1021.1221.1219,100
Apr 30, 201921.6821.6921.5221.5821.5817,500
Apr 29, 201921.9922.0121.8621.8921.8923,200
Apr 26, 201921.8822.0921.8822.0022.0023,000
Apr 25, 201922.1222.2121.9221.9921.9967,800
Apr 24, 201922.6022.6022.2922.3922.3916,800
Apr 23, 201922.7122.8022.6822.7722.7744,500
Apr 22, 201923.2023.2022.9423.0523.0515,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...