Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Global X Copper Miners ETF (COPX)

79.95
-2.35 (-2.86%)
NYSE · Last Trade: Mar 7th, 4:16 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Copper Miners ETF (COPX)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202680.4781.3079.1179.958,365,08179.95
3/05/202685.1485.6581.1582.306,964,81782.30
3/04/202688.5388.6186.9488.162,523,08788.16
3/03/202685.8587.8983.4087.028,531,52187.02
3/02/202693.7994.2792.7793.603,722,45693.60
2/27/202695.3496.7194.5995.705,134,72595.70
2/26/202692.9794.5991.5294.456,066,49294.45
2/25/202695.9797.2494.7595.065,844,44895.06
2/24/202689.9193.9989.7393.375,828,93593.37
2/23/202689.4391.1689.0290.854,685,84490.85
2/20/202685.8689.3485.7489.094,000,98489.09
2/19/202684.4586.1283.8186.125,679,23586.12
2/18/202686.3487.6085.8786.663,311,34386.66
2/17/202684.4085.0281.7884.784,057,56784.78
2/13/202686.7188.2484.9387.943,538,33087.94
2/12/202691.5791.5786.1087.154,331,67187.15
2/11/202690.9691.3488.3090.125,581,72290.12
2/10/202688.5888.7887.1588.232,316,09788.23
2/09/202686.4989.2285.9589.034,465,51589.03
2/06/202683.8084.9983.6684.685,515,90384.68
2/05/202684.1284.9081.1081.319,489,15281.31
2/04/202691.7091.7584.4986.618,440,90386.61
2/03/202689.1290.8788.0590.768,893,22590.76
2/02/202684.7685.7983.6385.206,682,15285.20
1/30/202687.7588.4982.4384.8115,274,00684.81
1/29/202699.7499.9991.2894.2318,230,13694.23
1/28/202692.1592.8290.3391.989,079,30891.98
1/27/202688.7090.4487.7590.428,301,74690.42
1/26/202690.8092.7587.7188.0816,142,34588.08
1/23/202684.4986.1583.8386.015,750,45386.01
1/22/202683.5083.6381.6182.233,944,51082.23
1/21/202684.5885.5883.1483.975,744,58183.97
1/20/202681.5582.6080.9082.255,197,96982.25
1/16/202681.0681.0679.3080.774,701,77080.77
1/15/202681.8682.8981.3082.043,903,51482.04
1/14/202681.5982.6281.0782.395,399,50182.39
1/13/202681.2881.2879.4479.843,466,54079.84
1/12/202679.2680.1778.8280.075,963,38280.07
1/09/202676.9978.0676.4877.542,987,74777.54
1/08/202674.7575.6473.5275.623,120,05375.62
1/07/202676.5076.5075.0875.904,158,22075.90
1/06/202677.6678.6977.3878.076,756,35878.07
1/05/202675.0576.9374.9476.655,567,12776.65
1/02/202673.5474.0772.3273.062,286,12173.06
12/31/202572.5772.5771.4571.792,495,04771.79
12/30/202573.0673.1872.1472.503,764,26572.50
12/29/202574.1374.1372.0072.983,714,00971.31
12/26/202574.9376.5074.7075.713,002,75073.98
12/24/202574.0774.0772.7073.751,125,58972.06
12/23/202573.2474.0572.6673.942,934,17772.25
12/22/202572.5373.0471.9472.552,912,97570.89
12/19/202569.9071.1069.6370.303,456,50868.69
12/18/202569.1369.5368.5869.151,382,09167.57
12/17/202569.4669.7368.6868.751,424,52767.17
12/16/202568.3068.9667.8168.331,419,45766.76
12/15/202569.6869.7168.5268.761,986,45267.18
12/12/202569.9570.4267.4368.142,517,14566.58
12/11/202568.2569.6468.2069.152,277,20067.57
12/10/202567.4268.6966.8968.462,221,55166.89
12/09/202566.1467.0765.4866.901,576,95565.37
12/08/202568.1068.2767.1467.441,752,51965.89