Global X Copper Miners ETF (COPX)
NYSEARCA: COPX · Real-Time Price · USD
40.01
-1.22 (-2.96%)
At close: Mar 28, 2025, 4:00 PM
40.09
+0.08 (0.19%)
After-hours: Mar 28, 2025, 8:00 PM EDT
COPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.00 | 41.09 | 39.86 | 40.01 | 40.01 | -2.96% | 897,594 |
| Mar 27, 2025 | 41.29 | 41.67 | 40.88 | 41.23 | 41.23 | -2.02% | 800,514 |
| Mar 26, 2025 | 43.35 | 43.42 | 41.81 | 42.08 | 42.08 | -2.86% | 2,179,455 |
| Mar 25, 2025 | 43.15 | 43.44 | 43.07 | 43.32 | 43.32 | 1.95% | 1,395,932 |
| Mar 24, 2025 | 42.75 | 42.92 | 42.22 | 42.49 | 42.49 | 1.80% | 871,786 |
| Mar 21, 2025 | 41.69 | 41.93 | 41.30 | 41.74 | 41.74 | -2.04% | 1,121,558 |
| Mar 20, 2025 | 42.49 | 43.01 | 42.23 | 42.61 | 42.61 | -1.23% | 779,606 |
| Mar 19, 2025 | 42.61 | 43.43 | 42.42 | 43.14 | 43.14 | 1.15% | 1,383,047 |
| Mar 18, 2025 | 42.79 | 42.90 | 42.19 | 42.65 | 42.65 | 1.14% | 754,374 |
| Mar 17, 2025 | 41.71 | 42.34 | 41.65 | 42.17 | 42.17 | 2.06% | 923,874 |
| Mar 14, 2025 | 41.00 | 41.46 | 40.84 | 41.32 | 41.32 | 2.81% | 1,669,104 |
| Mar 13, 2025 | 39.60 | 40.48 | 39.42 | 40.19 | 40.19 | 1.54% | 1,750,650 |
| Mar 12, 2025 | 39.82 | 39.88 | 39.33 | 39.58 | 39.58 | 0.66% | 359,187 |
| Mar 11, 2025 | 38.79 | 39.57 | 38.59 | 39.32 | 39.32 | 1.84% | 744,117 |
| Mar 10, 2025 | 39.37 | 39.55 | 38.07 | 38.61 | 38.61 | -3.35% | 879,229 |
| Mar 7, 2025 | 39.82 | 40.25 | 39.12 | 39.95 | 39.95 | -0.42% | 702,173 |
| Mar 6, 2025 | 40.01 | 40.85 | 40.01 | 40.12 | 40.12 | -1.16% | 1,200,382 |
| Mar 5, 2025 | 38.93 | 40.67 | 38.93 | 40.59 | 40.59 | 7.61% | 2,816,779 |
| Mar 4, 2025 | 37.69 | 38.26 | 36.79 | 37.72 | 37.72 | -0.08% | 1,479,127 |
| Mar 3, 2025 | 39.06 | 39.45 | 37.52 | 37.75 | 37.75 | -1.23% | 546,929 |
| Feb 28, 2025 | 38.06 | 38.32 | 37.73 | 38.22 | 38.22 | -1.21% | 666,205 |
| Feb 27, 2025 | 39.92 | 39.92 | 38.58 | 38.69 | 38.69 | -1.80% | 1,307,664 |
| Feb 26, 2025 | 39.40 | 40.04 | 39.22 | 39.40 | 39.40 | 0.69% | 686,790 |
| Feb 25, 2025 | 39.44 | 39.66 | 38.52 | 39.13 | 39.13 | -0.13% | 789,423 |
| Feb 24, 2025 | 39.38 | 39.55 | 38.86 | 39.18 | 39.18 | -0.23% | 505,272 |
| Feb 21, 2025 | 40.77 | 40.89 | 39.09 | 39.27 | 39.27 | -4.50% | 992,754 |
| Feb 20, 2025 | 40.80 | 41.23 | 40.73 | 41.12 | 41.12 | 2.47% | 850,333 |
| Feb 19, 2025 | 40.85 | 40.85 | 40.03 | 40.13 | 40.13 | -3.00% | 1,925,816 |
| Feb 18, 2025 | 41.73 | 41.76 | 41.28 | 41.37 | 41.37 | -0.72% | 1,357,879 |
| Feb 14, 2025 | 42.36 | 42.52 | 41.61 | 41.67 | 41.67 | -0.97% | 1,509,595 |
| Feb 13, 2025 | 41.11 | 42.23 | 40.92 | 42.08 | 42.08 | 2.99% | 2,006,251 |
| Feb 12, 2025 | 40.30 | 41.16 | 40.22 | 40.86 | 40.86 | 0.91% | 1,338,100 |
| Feb 11, 2025 | 40.55 | 40.69 | 40.29 | 40.49 | 40.49 | -3.06% | 2,662,762 |
| Feb 10, 2025 | 41.75 | 41.88 | 41.36 | 41.77 | 41.77 | 1.46% | 1,440,921 |
| Feb 7, 2025 | 41.28 | 41.97 | 41.05 | 41.17 | 41.17 | 1.78% | 1,865,434 |
| Feb 6, 2025 | 40.49 | 40.86 | 40.31 | 40.45 | 40.45 | 2.09% | 1,066,756 |
| Feb 5, 2025 | 39.33 | 39.75 | 39.11 | 39.62 | 39.62 | 0.94% | 470,638 |
| Feb 4, 2025 | 38.37 | 39.46 | 38.29 | 39.25 | 39.25 | 3.21% | 864,205 |
| Feb 3, 2025 | 37.55 | 38.27 | 37.31 | 38.03 | 38.03 | -0.39% | 906,850 |
| Jan 31, 2025 | 38.97 | 39.06 | 38.18 | 38.18 | 38.18 | -2.33% | 425,064 |
| Jan 30, 2025 | 38.89 | 39.50 | 38.77 | 39.09 | 39.09 | 1.43% | 602,013 |
| Jan 29, 2025 | 38.01 | 38.78 | 38.01 | 38.54 | 38.54 | 1.45% | 777,546 |
| Jan 28, 2025 | 38.71 | 38.84 | 37.69 | 37.99 | 37.99 | -2.84% | 847,354 |
| Jan 27, 2025 | 39.31 | 39.41 | 38.79 | 39.10 | 39.10 | -2.10% | 887,152 |
| Jan 24, 2025 | 39.99 | 40.28 | 39.78 | 39.94 | 39.94 | 1.24% | 629,178 |
| Jan 23, 2025 | 39.16 | 39.53 | 38.72 | 39.45 | 39.45 | 0.61% | 1,118,312 |
| Jan 22, 2025 | 40.19 | 40.30 | 39.15 | 39.21 | 39.21 | -2.80% | 2,593,208 |
| Jan 21, 2025 | 40.56 | 40.69 | 40.21 | 40.34 | 40.34 | 1.28% | 628,442 |
| Jan 17, 2025 | 39.74 | 40.56 | 39.50 | 39.83 | 39.83 | 0.50% | 1,366,497 |
| Jan 16, 2025 | 39.86 | 39.86 | 39.36 | 39.63 | 39.63 | -0.23% | 998,966 |