Global X Copper Miners ETF (COPX)
NYSEARCA: COPX · Real-Time Price · USD
45.22
-0.49 (-1.07%)
Jul 25, 2025, 4:00 PM - Market closed

COPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202545.2745.3444.8245.2245.22-1.07%1,245,156
Jul 24, 202546.2646.3045.6245.7145.71-1.70%592,427
Jul 23, 202546.4846.8546.2446.5046.500.87%1,575,828
Jul 22, 202545.5846.1745.1546.1046.102.72%4,141,391
Jul 21, 202544.8545.2644.8044.8844.882.30%1,138,307
Jul 18, 202544.2644.2943.8643.8743.87-0.34%446,004
Jul 17, 202543.8044.2043.5744.0244.02-0.63%914,593
Jul 16, 202544.2844.3343.7644.3044.30-0.09%544,848
Jul 15, 202545.0045.0044.0244.3444.34-1.29%998,963
Jul 14, 202544.8744.9844.7244.9244.92-0.53%625,474
Jul 11, 202545.0645.1944.7145.1645.16-0.70%1,005,926
Jul 10, 202545.2645.5744.9345.4845.481.27%1,100,682
Jul 9, 202545.6045.6044.5044.9144.91-1.62%2,252,231
Jul 8, 202545.8346.8145.1545.6545.650.71%3,377,584
Jul 7, 202545.5045.6545.0145.3345.33-2.43%1,664,888
Jul 3, 202546.6746.8346.1946.4646.46-0.34%935,448
Jul 2, 202545.8447.1645.7946.6246.622.62%3,376,041
Jul 1, 202545.2545.6545.0745.4345.430.96%2,932,370
Jun 30, 202544.7645.0544.3045.0045.000.20%1,913,040
Jun 27, 202545.1545.1844.5544.9144.91-1.49%1,158,081
Jun 26, 202544.1645.6944.1645.5945.346.07%2,268,402
Jun 25, 202542.6743.0042.6042.9842.74-0.30%670,182
Jun 24, 202542.5643.1642.5643.1142.871.39%1,310,343
Jun 23, 202541.6142.5741.5142.5242.291.29%637,231
Jun 20, 202542.9642.9641.9241.9841.75-2.39%1,335,502
Jun 18, 202542.9643.4042.8843.0142.770.07%658,759
Jun 17, 202543.6343.6342.9042.9842.74-1.24%817,751
Jun 16, 202543.4143.9043.3443.5243.281.47%1,046,605
Jun 13, 202542.5343.1942.3742.8942.65-1.22%1,287,920
Jun 12, 202543.2043.6042.8543.4243.180.56%1,187,051
Jun 11, 202543.3643.5843.0943.1842.94-0.62%1,269,550
Jun 10, 202543.7543.8543.1843.4543.21-0.25%1,140,687
Jun 9, 202543.3143.8043.3143.5643.320.88%1,112,564
Jun 6, 202543.5043.7243.1743.1842.94-0.32%819,901
Jun 5, 202543.3743.7743.2343.3243.081.71%1,842,408
Jun 4, 202542.3842.7042.2542.5942.361.26%1,726,867
Jun 3, 202541.8842.1041.4542.0641.830.33%751,085
Jun 2, 202541.8642.0841.6141.9241.692.00%1,195,070
May 30, 202541.0241.2140.5541.1040.87-0.34%1,173,954
May 29, 202541.4141.6541.0541.2441.010.63%886,777
May 28, 202541.0641.2640.7840.9840.75-1.09%1,197,122
May 27, 202541.4741.7741.2741.4341.200.10%1,396,596
May 23, 202540.4541.4040.2341.3941.162.93%2,269,204
May 22, 202540.1040.5439.9640.2139.990.07%1,232,565
May 21, 202540.0040.8640.0040.1839.960.55%922,804
May 20, 202539.7140.0239.7139.9639.740.08%728,257
May 19, 202539.2339.9639.1639.9339.711.01%635,916
May 16, 202539.5839.7539.0439.5339.31-1.54%842,996
May 15, 202540.1740.2339.5540.1539.93-0.69%1,083,334
May 14, 202540.8040.8040.2840.4340.21-1.05%881,913