Global X Copper Miners ETF (COPX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

45.57

-0.20

(-0.44%)

At close: 04:00PM EDT

46.30

+0.73

(+1.60%)

After hours:

07:21PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	45.18	46.37	45.15	45.57	45.57	817,800
Apr 30, 2024	46.78	46.83	45.76	45.77	45.77	2,168,300
Apr 29, 2024	47.92	48.06	47.08	48.02	48.02	1,222,500
Apr 26, 2024	46.66	47.55	46.50	47.52	47.52	1,768,300
Apr 25, 2024	44.78	46.14	44.61	45.98	45.98	1,331,000
Apr 24, 2024	44.90	44.95	44.31	44.60	44.60	853,700
Apr 23, 2024	44.56	44.87	44.05	44.40	44.40	1,624,600
Apr 22, 2024	45.52	45.52	44.57	45.23	45.23	1,136,500
Apr 19, 2024	46.52	46.54	45.82	45.98	45.98	899,500
Apr 18, 2024	46.43	46.57	45.70	46.21	46.21	1,008,000
Apr 17, 2024	45.61	46.29	45.19	45.38	45.38	2,477,000
Apr 16, 2024	44.50	45.29	44.24	45.15	45.15	1,573,200
Apr 15, 2024	46.65	46.83	45.46	45.81	45.81	2,592,700
Apr 12, 2024	47.19	47.25	45.34	45.48	45.48	1,077,300
Apr 11, 2024	46.53	46.53	45.50	46.26	46.26	1,263,000
Apr 10, 2024	46.08	46.80	45.19	46.32	46.32	807,100
Apr 09, 2024	46.20	46.81	46.12	46.73	46.73	1,649,900
Apr 08, 2024	45.53	45.58	44.66	45.50	45.50	1,601,200
Apr 05, 2024	44.22	44.70	43.88	44.64	44.64	1,823,100
Apr 04, 2024	45.26	45.59	44.35	44.57	44.57	2,460,000
Apr 03, 2024	43.65	44.59	43.55	44.37	44.37	1,137,200
Apr 02, 2024	42.97	43.32	42.74	43.27	43.27	1,624,700
Apr 01, 2024	42.83	42.95	42.38	42.73	42.73	904,400
Mar 28, 2024	41.48	42.58	41.45	42.43	42.43	1,278,300
Mar 27, 2024	40.56	41.46	40.50	41.41	41.41	664,000
Mar 26, 2024	41.10	41.28	40.69	40.70	40.70	818,200
Mar 25, 2024	41.36	41.75	41.07	41.10	41.10	731,100
Mar 22, 2024	41.32	41.54	41.13	41.29	41.29	606,200
Mar 21, 2024	42.03	42.13	41.41	41.77	41.77	2,444,700
Mar 20, 2024	40.60	41.95	40.46	41.79	41.79	799,000
Mar 19, 2024	40.50	40.85	40.23	40.49	40.49	1,619,100
Mar 18, 2024	41.85	41.96	41.04	41.07	41.07	671,500
Mar 15, 2024	41.26	41.85	41.01	41.59	41.59	5,208,500
Mar 14, 2024	40.85	40.95	40.17	40.58	40.58	4,652,600
Mar 13, 2024	38.99	40.73	38.90	40.41	40.41	6,224,200
Mar 12, 2024	38.30	38.40	37.77	38.11	38.11	390,200
Mar 11, 2024	37.85	38.33	37.78	38.30	38.30	602,200
Mar 08, 2024	38.38	38.47	37.87	38.04	38.04	397,400
Mar 07, 2024	38.15	38.75	37.88	38.02	38.02	5,484,200
Mar 06, 2024	37.11	37.59	36.77	37.32	37.32	1,681,800
Mar 05, 2024	36.56	36.73	35.75	35.98	35.98	1,050,000
Mar 04, 2024	36.49	36.64	36.33	36.58	36.58	353,000
Mar 01, 2024	36.04	36.60	35.85	36.45	36.45	268,600
Feb 29, 2024	35.78	36.16	35.73	35.98	35.98	426,800
Feb 28, 2024	35.94	35.94	35.49	35.55	35.55	215,700
Feb 27, 2024	36.04	36.32	36.00	36.24	36.24	298,200
Feb 26, 2024	35.83	35.98	35.66	35.90	35.90	597,700
Feb 23, 2024	36.27	36.51	36.10	36.44	36.44	143,600
Feb 22, 2024	36.35	36.38	35.91	35.99	35.99	502,300
Feb 21, 2024	35.85	36.10	35.72	35.97	35.97	311,200
Feb 20, 2024	36.26	36.45	35.93	35.93	35.93	421,300
Feb 16, 2024	35.47	36.27	35.39	36.04	36.04	362,300
Feb 15, 2024	34.96	35.31	34.95	35.24	35.24	227,000
Feb 14, 2024	34.28	34.88	34.28	34.81	34.81	432,600
Feb 13, 2024	34.83	34.83	33.90	34.14	34.14	433,100
Feb 12, 2024	34.61	35.34	34.61	35.19	35.19	196,600
Feb 09, 2024	34.78	34.78	34.46	34.61	34.61	1,920,000
Feb 08, 2024	35.02	35.35	35.00	35.04	35.04	1,447,400
Feb 07, 2024	35.66	35.66	35.11	35.25	35.25	478,200
Feb 06, 2024	35.24	35.68	35.24	35.66	35.66	590,600
Feb 05, 2024	35.19	35.19	34.63	35.10	35.10	358,600
Feb 02, 2024	36.09	36.17	35.63	35.80	35.80	831,000
Feb 01, 2024	36.47	36.82	36.33	36.71	36.71	337,500
Jan 31, 2024	36.65	37.12	36.15	36.19	36.19	337,700
Jan 30, 2024	36.28	36.76	36.26	36.72	36.72	679,700
Jan 29, 2024	36.40	36.90	36.15	36.80	36.80	587,100
Jan 26, 2024	36.60	36.98	36.27	36.49	36.49	761,600
Jan 25, 2024	36.59	36.97	36.36	36.68	36.68	306,600
Jan 24, 2024	36.58	36.75	36.26	36.35	36.35	818,300
Jan 23, 2024	34.85	35.38	34.82	35.26	35.26	293,800
Jan 22, 2024	34.78	34.86	34.40	34.47	34.47	306,400
Jan 19, 2024	34.63	35.32	34.49	35.29	35.29	189,000
Jan 18, 2024	34.77	34.93	34.61	34.90	34.90	151,200
Jan 17, 2024	35.10	35.15	34.66	34.89	34.89	191,100
Jan 16, 2024	36.42	36.42	35.61	35.74	35.74	257,000
Jan 12, 2024	36.97	37.28	36.78	36.86	36.86	1,725,000
Jan 11, 2024	36.68	36.68	36.15	36.56	36.56	1,958,900
Jan 10, 2024	36.56	36.66	36.35	36.49	36.49	235,300
Jan 09, 2024	36.61	36.67	36.36	36.45	36.45	125,700
Jan 08, 2024	36.75	37.19	36.45	37.13	37.13	168,200
Jan 05, 2024	36.90	37.44	36.66	36.88	36.88	160,200
Jan 04, 2024	36.73	37.04	36.56	36.88	36.88	232,900
Jan 03, 2024	36.67	37.11	36.22	36.96	36.96	365,400
Jan 02, 2024	37.19	37.58	37.11	37.21	37.21	725,400
Dec 29, 2023	37.53	37.80	37.28	37.50	37.50	3,054,400
Dec 28, 2023	38.36	38.64	37.80	37.80	37.80	3,293,700
Dec 28, 2023	0.391 Dividend
Dec 27, 2023	38.56	38.93	38.53	38.84	38.45	134,500
Dec 26, 2023	38.29	38.55	38.26	38.47	38.08	345,500
Dec 22, 2023	38.38	38.50	38.05	38.10	37.72	539,600
Dec 21, 2023	37.70	38.22	37.70	38.17	37.79	232,400
Dec 20, 2023	37.88	38.05	37.27	37.30	36.92	467,400
Dec 19, 2023	37.42	38.16	37.42	38.05	37.67	369,500
Dec 18, 2023	37.22	37.52	37.12	37.12	36.75	345,200
Dec 15, 2023	37.40	37.50	37.06	37.16	36.79	510,700
Dec 14, 2023	36.52	37.21	36.52	37.16	36.79	1,276,500
Dec 13, 2023	34.50	35.96	34.42	35.95	35.59	379,800
Dec 12, 2023	34.67	34.79	34.43	34.66	34.31	303,900
Dec 11, 2023	35.15	35.15	34.73	34.95	34.60	550,200
Dec 08, 2023	34.82	35.45	34.65	35.32	34.96	222,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0006(+0.09%)

CRUDE OIL79.48+0.48(+0.61%)

Bitcoin CAD78,788.45-3,850.86(-4.66%)

Global X Copper Miners ETF (COPX)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0006(+0.09%)

CRUDE OIL
79.48
+0.48(+0.61%)

Bitcoin CAD
78,788.45
-3,850.86(-4.66%)