Global X Copper Miners ETF (NY: COPX )

40.04 USD +0.38 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 40.10 40.60 40.00 40.04 247,409 +0.38(+0.96%)
Jun 10, 2021 39.76 39.95 39.46 39.66 406,226 -0.08(-0.20%)
Jun 09, 2021 39.95 39.99 39.63 39.74 324,434 -0.19(-0.48%)
Jun 08, 2021 40.06 40.14 39.57 39.93 542,054 -0.16(-0.40%)
Jun 07, 2021 40.91 40.94 39.81 40.09 743,043 -0.92(-2.24%)
Jun 04, 2021 40.85 41.15 40.51 41.01 515,337 +0.70(+1.74%)
Jun 03, 2021 40.73 40.90 40.08 40.31 1,460,490 -1.11(-2.68%)
Jun 02, 2021 41.99 42.15 41.30 41.42 766,526 -0.51(-1.22%)
Jun 01, 2021 41.95 42.26 41.79 41.93 1,217,466 +0.69(+1.67%)
May 28, 2021 41.42 41.49 40.90 41.24 855,867 -0.13(-0.31%)
May 27, 2021 40.30 41.49 40.30 41.37 1,156,595 +1.48(+3.71%)
May 26, 2021 39.37 39.95 39.27 39.89 717,881 +0.53(+1.35%)
May 25, 2021 40.01 40.03 39.15 39.36 748,669 -0.60(-1.50%)
May 24, 2021 39.84 40.01 39.56 39.96 524,529 -0.02(-0.05%)
May 21, 2021 40.87 40.99 39.55 39.98 715,976 -0.50(-1.24%)
May 20, 2021 40.73 40.79 40.22 40.48 865,023 -0.21(-0.52%)
May 19, 2021 41.68 41.70 40.31 40.69 1,474,924 -2.18(-5.09%)
May 18, 2021 43.00 43.44 42.61 42.87 872,483 +0.41(+0.97%)
May 17, 2021 42.00 42.51 41.67 42.46 1,070,294 +0.47(+1.12%)
May 14, 2021 41.71 42.19 41.40 41.99 1,708,239 +0.09(+0.21%)
May 13, 2021 42.76 43.17 41.27 41.90 1,391,760 -1.27(-2.94%)
May 12, 2021 44.79 44.80 43.03 43.17 1,619,052 -1.83(-4.07%)
May 11, 2021 44.01 45.15 43.03 45.00 1,559,247 +0.00(+0.00%)
May 10, 2021 46.05 46.96 44.90 45.00 3,670,315 +0.67(+1.51%)
May 07, 2021 43.45 44.36 43.25 44.33 1,871,759 +1.53(+3.57%)
May 06, 2021 42.39 42.83 42.00 42.80 1,307,011 +0.75(+1.78%)
May 05, 2021 41.72 42.08 40.93 42.05 1,171,710 +1.54(+3.80%)
May 04, 2021 40.25 40.58 39.80 40.51 835,720 +0.51(+1.27%)
May 03, 2021 39.83 40.20 39.70 40.00 533,637 +0.54(+1.37%)
Apr 30, 2021 40.38 40.49 39.36 39.46 792,700 -1.11(-2.74%)
Apr 29, 2021 41.29 41.76 40.03 40.57 632,478 -0.07(-0.17%)
Apr 28, 2021 40.37 40.80 40.02 40.64 425,845 +0.13(+0.32%)
Apr 27, 2021 40.75 40.84 40.33 40.51 669,061 -0.10(-0.25%)
Apr 26, 2021 39.94 40.65 39.80 40.61 1,186,363 +1.39(+3.54%)
Apr 23, 2021 38.76 39.27 38.68 39.22 855,800 +0.92(+2.40%)
Apr 22, 2021 39.00 39.01 37.92 38.30 361,565 -0.67(-1.72%)
Apr 21, 2021 38.21 39.00 37.76 38.97 524,212 +0.63(+1.64%)
Apr 20, 2021 39.50 39.64 38.19 38.34 615,908 -1.20(-3.03%)
Apr 19, 2021 40.02 40.29 39.30 39.54 668,973 -0.20(-0.50%)
Apr 16, 2021 40.00 40.02 39.41 39.74 606,300 -0.05(-0.13%)
Apr 15, 2021 39.12 39.83 39.00 39.79 1,205,321 +1.47(+3.84%)
Apr 14, 2021 37.28 38.54 37.26 38.32 1,224,747 +1.53(+4.16%)
Apr 13, 2021 36.32 36.85 36.16 36.79 418,339 +0.71(+1.97%)
Apr 12, 2021 37.22 37.26 36.01 36.08 390,250 -1.40(-3.74%)
Apr 09, 2021 37.63 37.68 37.32 37.48 148,300 -0.39(-1.03%)
Apr 08, 2021 37.53 37.94 37.40 37.87 532,862 +0.55(+1.47%)
Apr 07, 2021 37.58 37.65 37.00 37.32 271,260 -0.39(-1.03%)
Apr 06, 2021 37.50 37.90 37.28 37.71 543,894 +0.26(+0.69%)
Apr 05, 2021 36.93 37.70 36.85 37.45 750,186 +1.04(+2.86%)
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.