Global X Copper Miners ETF (NY: COPX )

38.25 USD -0.43 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 38.29 38.67 37.80 38.25 568,361 -0.43(-1.11%)
Oct 21, 2021 39.01 39.08 38.47 38.68 670,573 -1.32(-3.30%)
Oct 20, 2021 39.90 40.21 39.60 40.00 785,971 +0.04(+0.10%)
Oct 19, 2021 40.21 40.31 39.57 39.96 545,190 -0.14(-0.35%)
Oct 18, 2021 39.75 40.20 39.59 40.10 662,817 +0.35(+0.88%)
Oct 15, 2021 39.39 39.83 39.07 39.75 922,110 +1.08(+2.79%)
Oct 14, 2021 38.37 38.85 38.19 38.67 879,581 +1.20(+3.20%)
Oct 13, 2021 36.75 37.50 36.70 37.47 622,603 +0.89(+2.43%)
Oct 12, 2021 36.51 36.78 36.30 36.58 301,794 +0.31(+0.85%)
Oct 11, 2021 36.10 36.88 36.05 36.27 407,091 +0.86(+2.43%)
Oct 08, 2021 35.72 35.80 35.25 35.41 185,435 +0.00(+0.00%)
Oct 07, 2021 34.53 35.48 34.53 35.41 421,738 +1.18(+3.45%)
Oct 06, 2021 34.30 34.36 33.52 34.23 686,995 -0.55(-1.58%)
Oct 05, 2021 34.58 34.89 34.22 34.78 154,993 +0.32(+0.93%)
Oct 04, 2021 34.79 34.99 34.20 34.46 184,249 -0.12(-0.35%)
Oct 01, 2021 34.20 34.70 34.05 34.58 233,713 +0.38(+1.11%)
Sep 30, 2021 33.86 34.51 33.75 34.20 948,074 +0.69(+2.06%)
Sep 29, 2021 34.01 34.15 33.50 33.51 153,764 -0.65(-1.90%)
Sep 28, 2021 34.69 34.89 34.01 34.16 256,658 -0.57(-1.64%)
Sep 27, 2021 34.42 34.84 34.25 34.73 206,751 +0.20(+0.58%)
Sep 24, 2021 34.49 34.83 34.31 34.53 301,092 -0.37(-1.06%)
Sep 23, 2021 34.52 35.00 34.52 34.90 251,262 +0.58(+1.69%)
Sep 22, 2021 34.28 34.87 34.27 34.32 1,089,851 +0.83(+2.48%)
Sep 21, 2021 33.89 33.90 33.11 33.49 271,349 +0.04(+0.12%)
Sep 20, 2021 33.55 33.91 32.92 33.45 990,098 -1.68(-4.78%)
Sep 17, 2021 36.13 36.28 34.88 35.13 459,503 -1.16(-3.20%)
Sep 16, 2021 36.76 36.89 35.94 36.29 479,614 -1.57(-4.15%)
Sep 15, 2021 37.10 37.90 37.10 37.86 264,893 +0.77(+2.08%)
Sep 14, 2021 37.46 37.48 36.76 37.09 207,425 -0.49(-1.30%)
Sep 13, 2021 37.77 37.90 37.29 37.58 221,460 +0.37(+0.99%)
Sep 10, 2021 37.25 37.88 37.16 37.21 653,544 +0.69(+1.89%)
Sep 09, 2021 36.50 36.72 36.07 36.52 301,717 +0.34(+0.94%)
Sep 08, 2021 37.07 37.07 36.02 36.18 515,776 -1.20(-3.21%)
Sep 07, 2021 37.56 37.81 37.11 37.38 237,374 -0.35(-0.93%)
Sep 03, 2021 37.31 37.87 37.31 37.73 233,412 +0.61(+1.64%)
Sep 02, 2021 36.66 37.38 36.58 37.12 203,049 +0.44(+1.20%)
Sep 01, 2021 36.44 36.85 36.20 36.68 640,270 -0.24(-0.65%)
Aug 31, 2021 36.97 37.10 36.58 36.92 214,070 -0.03(-0.08%)
Aug 30, 2021 37.12 37.38 36.71 36.95 510,576 +0.28(+0.76%)
Aug 27, 2021 35.48 36.75 35.38 36.67 298,713 +1.47(+4.18%)
Aug 26, 2021 35.44 35.60 35.05 35.20 133,415 -0.37(-1.04%)
Aug 25, 2021 35.64 35.68 35.36 35.57 187,554 +0.16(+0.45%)
Aug 24, 2021 35.09 35.54 35.04 35.41 327,973 +0.83(+2.40%)
Aug 23, 2021 33.95 34.69 33.84 34.58 439,752 +1.36(+4.09%)
Aug 20, 2021 33.04 33.23 32.88 33.22 464,203 -0.01(-0.03%)
Aug 19, 2021 33.79 33.83 33.10 33.23 752,084 -1.71(-4.89%)
Aug 18, 2021 35.44 35.47 34.91 34.94 261,778 -0.70(-1.96%)
Aug 17, 2021 36.68 36.68 35.37 35.64 797,893 -1.65(-4.42%)
Aug 16, 2021 37.81 37.81 36.90 37.29 637,999 -1.08(-2.81%)
Aug 13, 2021 38.18 38.54 38.09 38.37 227,691 +0.52(+1.37%)
Aug 12, 2021 38.08 38.08 37.35 37.85 230,895 -0.35(-0.92%)
Aug 11, 2021 37.71 38.21 37.59 38.20 341,767 +0.70(+1.87%)
Aug 10, 2021 36.88 37.55 36.66 37.50 396,091 +0.64(+1.74%)
Aug 09, 2021 37.00 37.04 36.62 36.86 401,466 -0.37(-0.99%)
Aug 06, 2021 37.35 37.66 37.12 37.23 270,669 +0.03(+0.08%)
Aug 05, 2021 37.24 37.60 37.05 37.20 246,943 -0.07(-0.19%)
Aug 04, 2021 37.79 37.79 37.23 37.27 537,160 -0.57(-1.51%)
Aug 03, 2021 37.75 37.92 37.11 37.84 502,728 -0.08(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.