Global X Copper Miners ETF (NY: COPX )

39.14 USD +0.81 (+2.11%)
Streaming Delayed Price Updated: 9:31 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 38.00 38.58 37.39 38.33 414,203 +0.10(+0.26%)
Jan 24, 2022 37.79 38.27 36.80 38.23 1,035,389 -0.94(-2.40%)
Jan 21, 2022 40.34 40.44 39.12 39.17 722,983 -1.28(-3.16%)
Jan 20, 2022 41.20 41.39 40.43 40.45 615,966 -0.34(-0.83%)
Jan 19, 2022 40.86 41.23 40.60 40.79 488,250 +0.74(+1.85%)
Jan 18, 2022 39.63 40.51 39.61 40.05 380,470 +0.33(+0.83%)
Jan 14, 2022 39.72 0 -0.41(-1.02%)
Jan 13, 2022 40.32 40.84 40.08 40.13 540,506 -0.48(-1.18%)
Jan 12, 2022 39.32 40.65 39.32 40.61 1,077,099 +2.08(+5.40%)
Jan 11, 2022 37.60 38.64 37.42 38.53 713,705 +1.05(+2.80%)
Jan 10, 2022 37.41 37.48 36.89 37.48 407,706 -0.08(-0.21%)
Jan 07, 2022 36.88 37.62 36.83 37.56 320,707 +0.85(+2.32%)
Jan 06, 2022 37.00 37.09 36.35 36.71 489,811 -0.20(-0.54%)
Jan 05, 2022 37.44 37.98 36.88 36.91 926,405 -0.50(-1.34%)
Jan 04, 2022 37.02 37.68 37.02 37.41 613,925 +0.64(+1.74%)
Jan 03, 2022 37.00 37.09 36.45 36.77 385,334 -0.14(-0.38%)
Dec 31, 2021 36.67 37.07 36.67 36.91 309,780 +0.26(+0.71%)
Dec 30, 2021 36.88 37.07 36.62 36.65 269,133 -0.43(-1.16%)
Dec 29, 2021 37.00 37.31 36.90 37.08 213,141 +0.16(+0.43%)
Dec 28, 2021 37.04 37.22 36.65 36.92 174,099 -0.15(-0.40%)
Dec 27, 2021 36.80 37.14 36.64 37.07 493,602 +0.29(+0.79%)
Dec 23, 2021 36.41 36.93 36.21 36.78 248,834 +0.33(+0.91%)
Dec 22, 2021 35.76 36.49 35.53 36.45 220,195 +0.69(+1.93%)
Dec 21, 2021 35.27 35.90 35.13 35.76 218,573 +1.00(+2.88%)
Dec 20, 2021 35.26 35.26 34.45 34.76 498,615 -1.01(-2.82%)
Dec 17, 2021 36.19 36.19 35.64 35.77 242,485 -0.25(-0.69%)
Dec 16, 2021 36.32 36.66 35.90 36.02 607,568 +0.32(+0.90%)
Dec 15, 2021 35.80 35.83 34.69 35.70 592,154 -0.42(-1.16%)
Dec 14, 2021 36.06 36.67 36.00 36.12 261,811 -0.41(-1.12%)
Dec 13, 2021 36.56 36.83 36.13 36.53 5,902,302 -0.02(-0.05%)
Dec 10, 2021 36.98 37.02 36.40 36.55 219,420 -0.29(-0.79%)
Dec 09, 2021 36.86 36.91 36.37 36.84 464,783 -0.25(-0.67%)
Dec 08, 2021 37.05 37.20 36.76 37.09 961,815 +0.36(+0.98%)
Dec 07, 2021 36.30 37.11 36.30 36.73 310,707 +0.98(+2.74%)
Dec 06, 2021 35.53 35.99 34.93 35.75 504,251 +0.61(+1.74%)
Dec 03, 2021 35.66 35.81 34.78 35.14 3,086,698 -0.44(-1.24%)
Dec 02, 2021 35.19 35.76 34.93 35.58 793,466 +0.56(+1.60%)
Dec 01, 2021 36.20 36.38 35.00 35.02 5,042,807 -0.49(-1.38%)
Nov 30, 2021 35.52 36.05 34.90 35.51 1,448,549 -0.01(-0.03%)
Nov 29, 2021 35.27 35.57 34.55 35.52 4,756,177 +0.73(+2.10%)
Nov 26, 2021 35.06 35.06 34.04 34.79 835,609 -1.66(-4.55%)
Nov 24, 2021 36.11 36.45 35.93 36.45 200,764 +0.00(+0.00%)
Nov 23, 2021 36.17 36.73 36.12 36.45 172,999 +0.28(+0.77%)
Nov 22, 2021 36.00 36.53 35.85 36.17 673,294 +0.17(+0.47%)
Nov 19, 2021 36.11 36.43 35.90 36.00 476,819 -0.02(-0.06%)
Nov 18, 2021 36.22 36.04 35.95 36.02 346,440 +0.09(+0.25%)
Nov 17, 2021 36.45 36.55 35.71 35.93 805,510 -0.38(-1.05%)
Nov 16, 2021 36.73 36.73 36.17 36.31 279,889 -0.41(-1.12%)
Nov 15, 2021 37.52 37.52 36.54 36.72 348,214 -1.04(-2.75%)
Nov 12, 2021 37.36 37.78 37.18 37.76 584,320 +0.64(+1.72%)
Nov 11, 2021 36.25 37.28 36.24 37.12 748,070 +1.61(+4.53%)
Nov 10, 2021 36.41 35.51 508,007 -0.92(-2.53%)
Nov 09, 2021 37.09 37.11 36.06 36.43 1,711,977 -0.68(-1.83%)
Nov 08, 2021 36.44 37.17 36.44 37.11 881,761 +1.02(+2.83%)
Nov 05, 2021 36.04 36.14 35.70 36.09 425,744 +0.00(+0.00%)
Nov 04, 2021 36.30 36.54 35.80 36.09 566,551 -0.19(-0.52%)
Nov 03, 2021 36.69 36.75 35.78 36.28 915,155 -0.27(-0.74%)
Nov 02, 2021 37.40 37.40 36.08 36.55 624,530 -0.97(-2.59%)
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.