Global X Copper Miners ETF (COPX)

88.28
+2.71 (3.17%)
NYSE· Last Trade: Aug 19th, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Copper Miners ETF (COPX)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202688.1189.0787.2988.283,435,22788.28
8/18/202686.4287.0684.9385.573,183,52485.57
8/17/202686.3587.5886.2287.342,303,19087.34
8/14/202685.4786.5885.4785.701,626,48385.70
8/13/202686.7687.1385.0085.524,882,10785.52
8/12/202689.9290.2588.2488.302,021,31288.30
8/11/202689.2689.4887.6388.591,690,41588.59
8/10/202688.9389.8288.1789.512,143,21089.51
8/07/202687.9588.5687.1188.034,404,38088.03
8/06/202686.6787.4485.4486.093,169,59486.09
8/05/202686.1787.4086.0186.723,735,00186.72
8/04/202682.6984.1882.3383.993,941,73883.99
8/03/202678.3379.5577.6479.361,996,35279.36
7/31/202679.2679.4577.2478.861,574,87178.86
7/30/202678.8379.6577.9079.503,081,04679.50
7/29/202676.3378.5074.8576.142,944,06476.14
7/28/202676.2976.9575.0276.522,435,40976.52
7/27/202678.7178.8076.3377.902,226,29577.90
7/24/202678.1978.8577.3877.722,159,88777.72
7/23/202678.4879.5077.5878.372,421,61478.37
7/22/202679.2580.4479.1979.992,970,64879.99
7/21/202676.1278.4876.0278.243,560,65378.24
7/20/202673.5874.3973.4573.861,550,95873.86
7/17/202672.2174.0971.7673.352,234,53973.35
7/16/202675.7876.1274.2274.683,430,22274.68
7/15/202678.3979.0376.0677.261,497,31277.26
7/14/202677.9979.1877.4278.725,014,04778.72
7/13/202675.7376.1174.0774.351,740,42974.35
7/10/202675.6776.8175.2476.541,244,35676.54
7/09/202674.1475.8674.1375.403,997,64775.40
7/08/202672.7473.5071.0573.042,736,04673.04
7/07/202676.6677.0074.1374.632,167,22874.63
7/06/202678.3478.6377.4078.482,375,33778.48
7/02/202676.6578.6175.4376.652,638,32776.65
7/01/202675.8877.2275.2375.294,564,03675.29
6/30/202676.7577.5576.2576.972,589,62876.97
6/29/202676.0376.0574.0475.741,939,98675.74
6/26/202675.7177.0775.5776.182,484,90575.92
6/25/202676.8977.4375.1276.485,495,98676.22
6/24/202676.9877.0874.8875.705,552,58375.44
6/23/202679.9480.8479.0179.484,006,47979.21
6/22/202684.8485.2283.9884.892,180,29484.60
6/18/202687.3087.8285.3485.484,625,22985.19
6/17/202689.3390.8086.5986.763,413,70786.47
6/16/202689.3790.6588.8389.793,671,28889.49
6/15/202690.3391.6889.4989.813,533,63889.51
6/12/202684.0086.5684.0085.974,247,51685.68
6/11/202679.0383.2879.0383.163,184,42682.88
6/10/202679.2380.2577.4277.453,982,97877.19
6/09/202682.8083.2077.6880.144,293,29279.87
6/08/202682.3983.0080.9281.293,279,94381.01
6/05/202686.8287.0680.5180.646,743,29280.37
6/04/202689.7090.7589.2090.221,795,70489.91
6/03/202691.8192.0089.8490.254,308,14189.94
6/02/202691.4293.8991.2093.664,043,20393.34
6/01/202687.4690.3786.6190.064,063,16589.75
5/29/202687.7989.3286.8988.142,384,26387.84
5/28/202685.4988.7584.5088.443,485,78388.14
5/27/202685.6986.4485.0586.091,951,48385.80
5/26/202686.4687.5486.2087.513,501,42787.21
5/22/202683.4083.8282.0383.351,971,76783.07
5/21/202680.5983.8880.4583.022,702,30182.74
5/20/202680.6482.4979.4282.315,544,09682.03