Global X Copper Miners ETF (COPX)

COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	42.53	42.70	42.37	42.60	-	-1.90%	169,244
Jun 12, 2025	43.20	43.60	42.85	43.42	43.42	0.56%	1,187,051
Jun 11, 2025	43.36	43.58	43.09	43.18	43.18	-0.62%	1,269,550
Jun 10, 2025	43.75	43.85	43.18	43.45	43.45	-0.25%	1,140,687
Jun 9, 2025	43.31	43.80	43.31	43.56	43.56	0.88%	1,112,564
Jun 6, 2025	43.50	43.72	43.17	43.18	43.18	-0.32%	819,901
Jun 5, 2025	43.37	43.77	43.23	43.32	43.32	1.71%	1,842,408
Jun 4, 2025	42.38	42.70	42.25	42.59	42.59	1.26%	1,726,867
Jun 3, 2025	41.88	42.10	41.45	42.06	42.06	0.33%	751,085
Jun 2, 2025	41.86	42.08	41.61	41.92	41.92	2.00%	1,195,070
May 30, 2025	41.02	41.21	40.55	41.10	41.10	-0.34%	1,173,954
May 29, 2025	41.41	41.65	41.05	41.24	41.24	0.63%	886,777
May 28, 2025	41.06	41.26	40.78	40.98	40.98	-1.09%	1,197,122
May 27, 2025	41.47	41.77	41.27	41.43	41.43	0.10%	1,396,596
May 23, 2025	40.45	41.40	40.23	41.39	41.39	2.93%	2,269,204
May 22, 2025	40.10	40.54	39.96	40.21	40.21	0.07%	1,232,565
May 21, 2025	40.00	40.86	40.00	40.18	40.18	0.55%	922,804
May 20, 2025	39.71	40.02	39.71	39.96	39.96	0.08%	728,257
May 19, 2025	39.23	39.96	39.16	39.93	39.93	1.01%	635,916
May 16, 2025	39.58	39.75	39.04	39.53	39.53	-1.54%	842,996
May 15, 2025	40.17	40.23	39.55	40.15	40.15	-0.69%	1,083,334
May 14, 2025	40.80	40.80	40.28	40.43	40.43	-1.05%	881,913
May 13, 2025	40.33	41.13	40.33	40.86	40.86	1.47%	1,690,907
May 12, 2025	40.18	40.78	40.02	40.27	40.27	2.83%	1,448,436
May 9, 2025	39.05	39.35	38.93	39.16	39.16	0.85%	787,770
May 8, 2025	38.82	39.08	38.61	38.83	38.83	0.80%	985,028
May 7, 2025	39.03	39.19	38.28	38.52	38.52	-2.26%	1,094,534
May 6, 2025	38.64	39.50	38.60	39.41	39.41	2.20%	2,062,680
May 5, 2025	38.88	39.19	38.55	38.56	38.56	-0.82%	1,483,581
May 2, 2025	38.83	39.08	38.39	38.88	38.88	2.13%	2,002,674
May 1, 2025	38.10	38.55	37.87	38.07	38.07	0.69%	1,393,239
Apr 30, 2025	37.47	38.03	37.05	37.81	37.81	-3.00%	2,127,474
Apr 29, 2025	39.48	39.54	38.81	38.98	38.98	-0.28%	1,066,462
Apr 28, 2025	39.19	39.41	38.72	39.09	39.09	-0.26%	1,505,541
Apr 25, 2025	38.74	39.26	38.65	39.19	39.19	-0.86%	1,427,198
Apr 24, 2025	38.36	39.63	38.36	39.53	39.53	3.59%	1,779,318
Apr 23, 2025	37.87	38.76	37.87	38.16	38.16	2.33%	1,799,781
Apr 22, 2025	36.99	37.75	36.99	37.29	37.29	2.64%	1,899,785
Apr 21, 2025	36.67	36.93	35.90	36.33	36.33	-0.06%	871,972
Apr 17, 2025	36.36	36.70	35.90	36.35	36.35	0.41%	1,418,163
Apr 16, 2025	36.12	36.57	35.82	36.20	36.20	-	1,693,907
Apr 15, 2025	36.12	36.48	35.89	36.20	36.20	-0.39%	1,756,981
Apr 14, 2025	35.93	36.63	35.75	36.34	36.34	2.31%	1,853,042
Apr 11, 2025	34.41	35.74	34.36	35.52	35.52	6.28%	2,095,196
Apr 10, 2025	34.34	34.34	32.60	33.42	33.42	-4.38%	2,353,858
Apr 9, 2025	31.75	35.35	31.16	34.95	34.95	11.88%	3,890,389
Apr 8, 2025	33.64	33.85	30.77	31.24	31.24	-3.31%	1,905,619
Apr 7, 2025	31.33	34.15	31.14	32.31	32.31	-1.10%	1,791,935
Apr 4, 2025	34.06	34.32	31.97	32.67	32.67	-10.25%	2,291,977
Apr 3, 2025	37.45	37.60	36.30	36.40	36.40	-6.91%	3,376,550

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.