Global X Copper Miners ETF (NY: COPX )

35.52 USD +0.73 (+2.10%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 35.27 35.57 34.55 35.52 4,756,173 +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%)
Nov 01, 2021 37.21 37.69 37.08 37.52 355,710 +0.20(+0.54%)
Oct 29, 2021 37.00 37.36 36.83 37.32 296,060 -0.16(-0.43%)
Oct 28, 2021 37.39 37.58 36.69 37.48 613,064 +0.21(+0.56%)
Oct 27, 2021 37.89 37.99 37.21 37.27 910,389 -1.36(-3.52%)
Oct 26, 2021 39.30 38.63 496,229 -0.47(-1.20%)
Oct 25, 2021 38.53 39.29 38.53 39.10 405,025 +0.85(+2.22%)
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%)
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.