Global X Copper Miners ETF (COPX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

49.36

-0.32

(-0.64%)

At close: 04:00PM EDT

49.57

+0.21

(+0.42%)

After hours:

05:40PM EDT

Time period:

16 May 2023 - 16 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2024	49.55	49.63	49.16	49.36	49.36	1,221,352
15 May 2024	50.51	50.53	48.73	49.68	49.68	3,264,900
14 May 2024	48.80	50.08	48.71	49.71	49.71	2,444,200
13 May 2024	48.48	48.59	48.06	48.29	48.29	972,100
10 May 2024	48.31	48.73	47.94	47.98	47.98	2,228,700
09 May 2024	47.16	47.98	47.01	47.91	47.91	1,057,400
08 May 2024	46.75	47.01	46.34	46.80	46.80	811,600
07 May 2024	47.45	47.53	47.01	47.41	47.41	1,358,600
06 May 2024	47.00	47.40	47.00	47.35	47.35	623,300
03 May 2024	46.34	46.72	45.99	46.64	46.64	664,300
02 May 2024	45.77	46.10	45.03	45.70	45.70	729,300
01 May 2024	45.18	46.37	45.15	45.57	45.57	818,300
30 Apr 2024	46.78	46.83	45.76	45.77	45.77	2,168,300
29 Apr 2024	47.92	48.06	47.08	48.02	48.02	1,222,500
26 Apr 2024	46.66	47.55	46.50	47.52	47.52	1,768,300
25 Apr 2024	44.78	46.14	44.61	45.98	45.98	1,331,000
24 Apr 2024	44.90	44.95	44.31	44.60	44.60	853,700
23 Apr 2024	44.56	44.87	44.05	44.40	44.40	1,624,600
22 Apr 2024	45.52	45.52	44.57	45.23	45.23	1,136,500
19 Apr 2024	46.52	46.54	45.82	45.98	45.98	899,500
18 Apr 2024	46.43	46.57	45.70	46.21	46.21	1,008,000
17 Apr 2024	45.61	46.29	45.19	45.38	45.38	2,477,000
16 Apr 2024	44.50	45.29	44.24	45.15	45.15	1,573,200
15 Apr 2024	46.65	46.83	45.46	45.81	45.81	2,592,700
12 Apr 2024	47.19	47.25	45.34	45.48	45.48	1,077,300
11 Apr 2024	46.53	46.53	45.50	46.26	46.26	1,263,000
10 Apr 2024	46.08	46.80	45.19	46.32	46.32	807,100
09 Apr 2024	46.20	46.81	46.12	46.73	46.73	1,649,900
08 Apr 2024	45.53	45.58	44.66	45.50	45.50	1,601,200
05 Apr 2024	44.22	44.70	43.88	44.64	44.64	1,823,100
04 Apr 2024	45.26	45.59	44.35	44.57	44.57	2,460,000
03 Apr 2024	43.65	44.59	43.55	44.37	44.37	1,137,200
02 Apr 2024	42.97	43.32	42.74	43.27	43.27	1,624,700
01 Apr 2024	42.83	42.95	42.38	42.73	42.73	904,400
28 Mar 2024	41.48	42.58	41.45	42.43	42.43	1,278,300
27 Mar 2024	40.56	41.46	40.50	41.41	41.41	664,000
26 Mar 2024	41.10	41.28	40.69	40.70	40.70	818,200
25 Mar 2024	41.36	41.75	41.07	41.10	41.10	731,100
22 Mar 2024	41.32	41.54	41.13	41.29	41.29	606,200
21 Mar 2024	42.03	42.13	41.41	41.77	41.77	2,444,700
20 Mar 2024	40.60	41.95	40.46	41.79	41.79	799,000
19 Mar 2024	40.50	40.85	40.23	40.49	40.49	1,619,100
18 Mar 2024	41.85	41.96	41.04	41.07	41.07	671,500
15 Mar 2024	41.26	41.85	41.01	41.59	41.59	5,208,500
14 Mar 2024	40.85	40.95	40.17	40.58	40.58	4,652,600
13 Mar 2024	38.99	40.73	38.90	40.41	40.41	6,224,200
12 Mar 2024	38.30	38.40	37.77	38.11	38.11	390,200
11 Mar 2024	37.85	38.33	37.78	38.30	38.30	602,200
08 Mar 2024	38.38	38.47	37.87	38.04	38.04	397,400
07 Mar 2024	38.15	38.75	37.88	38.02	38.02	5,484,200
06 Mar 2024	37.11	37.59	36.77	37.32	37.32	1,681,800
05 Mar 2024	36.56	36.73	35.75	35.98	35.98	1,050,000
04 Mar 2024	36.49	36.64	36.33	36.58	36.58	353,000
01 Mar 2024	36.04	36.60	35.85	36.45	36.45	268,600
29 Feb 2024	35.78	36.16	35.73	35.98	35.98	426,800
28 Feb 2024	35.94	35.94	35.49	35.55	35.55	215,700
27 Feb 2024	36.04	36.32	36.00	36.24	36.24	298,200
26 Feb 2024	35.83	35.98	35.66	35.90	35.90	597,700
23 Feb 2024	36.27	36.51	36.10	36.44	36.44	143,600
22 Feb 2024	36.35	36.38	35.91	35.99	35.99	502,300
21 Feb 2024	35.85	36.10	35.72	35.97	35.97	311,200
20 Feb 2024	36.26	36.45	35.93	35.93	35.93	421,300
16 Feb 2024	35.47	36.27	35.39	36.04	36.04	362,300
15 Feb 2024	34.96	35.31	34.95	35.24	35.24	227,000
14 Feb 2024	34.28	34.88	34.28	34.81	34.81	432,600
13 Feb 2024	34.83	34.83	33.90	34.14	34.14	433,100
12 Feb 2024	34.61	35.34	34.61	35.19	35.19	196,600
09 Feb 2024	34.78	34.78	34.46	34.61	34.61	1,920,000
08 Feb 2024	35.02	35.35	35.00	35.04	35.04	1,447,400
07 Feb 2024	35.66	35.66	35.11	35.25	35.25	478,200
06 Feb 2024	35.24	35.68	35.24	35.66	35.66	590,600
05 Feb 2024	35.19	35.19	34.63	35.10	35.10	358,600
02 Feb 2024	36.09	36.17	35.63	35.80	35.80	831,000
01 Feb 2024	36.47	36.82	36.33	36.71	36.71	337,500
31 Jan 2024	36.65	37.12	36.15	36.19	36.19	337,700
30 Jan 2024	36.28	36.76	36.26	36.72	36.72	679,700
29 Jan 2024	36.40	36.90	36.15	36.80	36.80	587,100
26 Jan 2024	36.60	36.98	36.27	36.49	36.49	761,600
25 Jan 2024	36.59	36.97	36.36	36.68	36.68	306,600
24 Jan 2024	36.58	36.75	36.26	36.35	36.35	818,300
23 Jan 2024	34.85	35.38	34.82	35.26	35.26	293,800
22 Jan 2024	34.78	34.86	34.40	34.47	34.47	306,400
19 Jan 2024	34.63	35.32	34.49	35.29	35.29	189,000
18 Jan 2024	34.77	34.93	34.61	34.90	34.90	151,200
17 Jan 2024	35.10	35.15	34.66	34.89	34.89	191,100
16 Jan 2024	36.42	36.42	35.61	35.74	35.74	257,000
12 Jan 2024	36.97	37.28	36.78	36.86	36.86	1,725,000
11 Jan 2024	36.68	36.68	36.15	36.56	36.56	1,958,900
10 Jan 2024	36.56	36.66	36.35	36.49	36.49	235,300
09 Jan 2024	36.61	36.67	36.36	36.45	36.45	125,700
08 Jan 2024	36.75	37.19	36.45	37.13	37.13	168,200
05 Jan 2024	36.90	37.44	36.66	36.88	36.88	160,200
04 Jan 2024	36.73	37.04	36.56	36.88	36.88	232,900
03 Jan 2024	36.67	37.11	36.22	36.96	36.96	365,400
02 Jan 2024	37.19	37.58	37.11	37.21	37.21	725,400
29 Dec 2023	37.53	37.80	37.28	37.50	37.50	3,054,400
28 Dec 2023	38.36	38.64	37.80	37.80	37.80	3,293,700
28 Dec 2023	0.391 Dividend
27 Dec 2023	38.56	38.93	38.53	38.84	38.45	134,500
26 Dec 2023	38.29	38.55	38.26	38.47	38.08	345,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,150.10+129.20(+1.61%)

AUD/USD0.6680-0.0016(-0.24%)

ASX 2007,881.30+127.60(+1.65%)

OIL79.36+0.73(+0.93%)

GOLD2,380.80-14.10(-0.59%)

Bitcoin AUD98,009.45-812.27(-0.82%)

Global X Copper Miners ETF (COPX)

ALL ORDS
8,150.10
+129.20(+1.61%)

AUD/USD
0.6680
-0.0016(-0.24%)

ASX 200
7,881.30
+127.60(+1.65%)

OIL
79.36
+0.73(+0.93%)

GOLD
2,380.80
-14.10(-0.59%)

Bitcoin AUD
98,009.45
-812.27(-0.82%)