Global X Copper Miners ETF (NY: COPX )

35.13 USD -1.16 (-3.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 38.67 38.79 37.86 37.92 494,800 +0.07(+0.18%)
Jul 30, 2021 38.32 38.59 37.71 37.85 520,081 -0.61(-1.59%)
Jul 29, 2021 37.96 38.80 37.81 38.46 1,024,321 +1.09(+2.92%)
Jul 28, 2021 36.90 37.44 36.68 37.37 445,152 +0.38(+1.03%)
Jul 27, 2021 36.86 37.05 36.50 36.99 779,859 -0.08(-0.22%)
Jul 26, 2021 36.40 37.29 36.26 37.07 539,993 +1.00(+2.77%)
Jul 23, 2021 36.00 36.09 35.58 36.07 245,475 +0.33(+0.92%)
Jul 22, 2021 35.78 35.89 35.43 35.74 337,137 +0.23(+0.65%)
Jul 21, 2021 34.53 35.54 34.47 35.51 462,172 +1.42(+4.17%)
Jul 20, 2021 33.75 34.35 33.35 34.09 610,224 +0.38(+1.13%)
Jul 19, 2021 34.13 34.15 33.42 33.71 2,722,842 -1.49(-4.23%)
Jul 16, 2021 36.55 36.55 35.13 35.20 439,422 -1.49(-4.06%)
Jul 15, 2021 36.60 37.20 36.28 36.69 496,510 +0.17(+0.47%)
Jul 14, 2021 37.17 37.40 36.27 36.52 389,528 -0.53(-1.43%)
Jul 13, 2021 37.35 37.71 36.82 37.05 434,519 -0.55(-1.46%)
Jul 12, 2021 37.30 37.69 36.92 37.60 512,373 +0.00(+0.00%)
Jul 09, 2021 37.22 37.68 36.88 37.60 675,328 +1.42(+3.92%)
Jul 08, 2021 35.89 36.24 35.42 36.18 493,545 -0.82(-2.22%)
Jul 07, 2021 36.91 37.35 36.46 37.00 521,023 +0.77(+2.13%)
Jul 06, 2021 37.45 37.45 35.87 36.23 825,361 -0.98(-2.63%)
Jul 02, 2021 37.15 37.27 36.58 37.21 421,662 +0.23(+0.62%)
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.