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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 45.27 | 45.34 | 44.82 | 45.22 | 45.22 | -1.07% | 1,245,156 |
Jul 24, 2025 | 46.26 | 46.30 | 45.62 | 45.71 | 45.71 | -1.70% | 592,427 |
Jul 23, 2025 | 46.48 | 46.85 | 46.24 | 46.50 | 46.50 | 0.87% | 1,575,828 |
Jul 22, 2025 | 45.58 | 46.17 | 45.15 | 46.10 | 46.10 | 2.72% | 4,141,391 |
Jul 21, 2025 | 44.85 | 45.26 | 44.80 | 44.88 | 44.88 | 2.30% | 1,138,307 |
Jul 18, 2025 | 44.26 | 44.29 | 43.86 | 43.87 | 43.87 | -0.34% | 446,004 |
Jul 17, 2025 | 43.80 | 44.20 | 43.57 | 44.02 | 44.02 | -0.63% | 914,593 |
Jul 16, 2025 | 44.28 | 44.33 | 43.76 | 44.30 | 44.30 | -0.09% | 544,848 |
Jul 15, 2025 | 45.00 | 45.00 | 44.02 | 44.34 | 44.34 | -1.29% | 998,963 |
Jul 14, 2025 | 44.87 | 44.98 | 44.72 | 44.92 | 44.92 | -0.53% | 625,474 |
Jul 11, 2025 | 45.06 | 45.19 | 44.71 | 45.16 | 45.16 | -0.70% | 1,005,926 |
Jul 10, 2025 | 45.26 | 45.57 | 44.93 | 45.48 | 45.48 | 1.27% | 1,100,682 |
Jul 9, 2025 | 45.60 | 45.60 | 44.50 | 44.91 | 44.91 | -1.62% | 2,252,231 |
Jul 8, 2025 | 45.83 | 46.81 | 45.15 | 45.65 | 45.65 | 0.71% | 3,377,584 |
Jul 7, 2025 | 45.50 | 45.65 | 45.01 | 45.33 | 45.33 | -2.43% | 1,664,888 |
Jul 3, 2025 | 46.67 | 46.83 | 46.19 | 46.46 | 46.46 | -0.34% | 935,448 |
Jul 2, 2025 | 45.84 | 47.16 | 45.79 | 46.62 | 46.62 | 2.62% | 3,376,041 |
Jul 1, 2025 | 45.25 | 45.65 | 45.07 | 45.43 | 45.43 | 0.96% | 2,932,370 |
Jun 30, 2025 | 44.76 | 45.05 | 44.30 | 45.00 | 45.00 | 0.20% | 1,913,040 |
Jun 27, 2025 | 45.15 | 45.18 | 44.55 | 44.91 | 44.91 | -1.49% | 1,158,081 |
Jun 26, 2025 | 44.16 | 45.69 | 44.16 | 45.59 | 45.34 | 6.07% | 2,268,402 |
Jun 25, 2025 | 42.67 | 43.00 | 42.60 | 42.98 | 42.74 | -0.30% | 670,182 |
Jun 24, 2025 | 42.56 | 43.16 | 42.56 | 43.11 | 42.87 | 1.39% | 1,310,343 |
Jun 23, 2025 | 41.61 | 42.57 | 41.51 | 42.52 | 42.29 | 1.29% | 637,231 |
Jun 20, 2025 | 42.96 | 42.96 | 41.92 | 41.98 | 41.75 | -2.39% | 1,335,502 |
Jun 18, 2025 | 42.96 | 43.40 | 42.88 | 43.01 | 42.77 | 0.07% | 658,759 |
Jun 17, 2025 | 43.63 | 43.63 | 42.90 | 42.98 | 42.74 | -1.24% | 817,751 |
Jun 16, 2025 | 43.41 | 43.90 | 43.34 | 43.52 | 43.28 | 1.47% | 1,046,605 |
Jun 13, 2025 | 42.53 | 43.19 | 42.37 | 42.89 | 42.65 | -1.22% | 1,287,920 |
Jun 12, 2025 | 43.20 | 43.60 | 42.85 | 43.42 | 43.18 | 0.56% | 1,187,051 |
Jun 11, 2025 | 43.36 | 43.58 | 43.09 | 43.18 | 42.94 | -0.62% | 1,269,550 |
Jun 10, 2025 | 43.75 | 43.85 | 43.18 | 43.45 | 43.21 | -0.25% | 1,140,687 |
Jun 9, 2025 | 43.31 | 43.80 | 43.31 | 43.56 | 43.32 | 0.88% | 1,112,564 |
Jun 6, 2025 | 43.50 | 43.72 | 43.17 | 43.18 | 42.94 | -0.32% | 819,901 |
Jun 5, 2025 | 43.37 | 43.77 | 43.23 | 43.32 | 43.08 | 1.71% | 1,842,408 |
Jun 4, 2025 | 42.38 | 42.70 | 42.25 | 42.59 | 42.36 | 1.26% | 1,726,867 |
Jun 3, 2025 | 41.88 | 42.10 | 41.45 | 42.06 | 41.83 | 0.33% | 751,085 |
Jun 2, 2025 | 41.86 | 42.08 | 41.61 | 41.92 | 41.69 | 2.00% | 1,195,070 |
May 30, 2025 | 41.02 | 41.21 | 40.55 | 41.10 | 40.87 | -0.34% | 1,173,954 |
May 29, 2025 | 41.41 | 41.65 | 41.05 | 41.24 | 41.01 | 0.63% | 886,777 |
May 28, 2025 | 41.06 | 41.26 | 40.78 | 40.98 | 40.75 | -1.09% | 1,197,122 |
May 27, 2025 | 41.47 | 41.77 | 41.27 | 41.43 | 41.20 | 0.10% | 1,396,596 |
May 23, 2025 | 40.45 | 41.40 | 40.23 | 41.39 | 41.16 | 2.93% | 2,269,204 |
May 22, 2025 | 40.10 | 40.54 | 39.96 | 40.21 | 39.99 | 0.07% | 1,232,565 |
May 21, 2025 | 40.00 | 40.86 | 40.00 | 40.18 | 39.96 | 0.55% | 922,804 |
May 20, 2025 | 39.71 | 40.02 | 39.71 | 39.96 | 39.74 | 0.08% | 728,257 |
May 19, 2025 | 39.23 | 39.96 | 39.16 | 39.93 | 39.71 | 1.01% | 635,916 |
May 16, 2025 | 39.58 | 39.75 | 39.04 | 39.53 | 39.31 | -1.54% | 842,996 |
May 15, 2025 | 40.17 | 40.23 | 39.55 | 40.15 | 39.93 | -0.69% | 1,083,334 |
May 14, 2025 | 40.80 | 40.80 | 40.28 | 40.43 | 40.21 | -1.05% | 881,913 |