Global X Copper Miners ETF (COPX)
NYSEARCA: COPX · Real-Time Price · USD
51.06
+0.92 (1.83%)
Sep 5, 2025, 4:00 PM - Market closed
COPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.95 | 51.55 | 50.66 | 51.06 | 51.06 | 1.83% | 1,825,233 |
| Sep 4, 2025 | 50.41 | 50.45 | 49.67 | 50.14 | 50.14 | -1.74% | 1,618,913 |
| Sep 3, 2025 | 50.46 | 51.30 | 50.46 | 51.03 | 51.03 | 1.75% | 1,653,647 |
| Sep 2, 2025 | 49.41 | 50.15 | 48.94 | 50.15 | 50.15 | 0.68% | 1,461,939 |
| Aug 29, 2025 | 49.25 | 49.95 | 49.06 | 49.81 | 49.81 | 1.78% | 3,000,545 |
| Aug 28, 2025 | 48.77 | 49.01 | 48.50 | 48.94 | 48.94 | 0.95% | 655,360 |
| Aug 27, 2025 | 48.55 | 48.55 | 48.10 | 48.48 | 48.48 | -0.72% | 464,232 |
| Aug 26, 2025 | 48.47 | 48.93 | 48.31 | 48.83 | 48.83 | 1.27% | 662,856 |
| Aug 25, 2025 | 48.30 | 48.62 | 48.16 | 48.22 | 48.22 | 0.02% | 779,384 |
| Aug 22, 2025 | 46.53 | 48.29 | 46.41 | 48.21 | 48.21 | 3.39% | 2,015,080 |
| Aug 21, 2025 | 46.12 | 46.63 | 45.97 | 46.63 | 46.63 | 0.78% | 689,814 |
| Aug 20, 2025 | 46.12 | 46.33 | 45.96 | 46.27 | 46.27 | 0.41% | 586,880 |
| Aug 19, 2025 | 46.91 | 46.99 | 46.07 | 46.08 | 46.08 | -1.26% | 613,038 |
| Aug 18, 2025 | 46.96 | 47.00 | 46.56 | 46.67 | 46.67 | -1.02% | 517,042 |
| Aug 15, 2025 | 47.45 | 47.46 | 47.15 | 47.15 | 47.15 | 1.40% | 438,249 |
| Aug 14, 2025 | 46.71 | 46.71 | 46.14 | 46.50 | 46.50 | -1.61% | 648,348 |
| Aug 13, 2025 | 47.00 | 47.67 | 46.91 | 47.26 | 47.26 | 1.66% | 3,359,225 |
| Aug 12, 2025 | 45.89 | 46.57 | 45.86 | 46.49 | 46.49 | 2.18% | 1,617,105 |
| Aug 11, 2025 | 46.12 | 46.17 | 45.41 | 45.50 | 45.50 | -1.60% | 598,450 |
| Aug 8, 2025 | 45.58 | 46.50 | 45.36 | 46.24 | 46.24 | 2.41% | 2,324,015 |
| Aug 7, 2025 | 44.96 | 45.29 | 44.70 | 45.15 | 45.15 | 1.99% | 1,517,185 |
| Aug 6, 2025 | 44.27 | 44.59 | 44.13 | 44.27 | 44.27 | 0.89% | 915,569 |
| Aug 5, 2025 | 43.79 | 44.11 | 43.61 | 43.88 | 43.88 | 0.99% | 1,114,040 |
| Aug 4, 2025 | 43.32 | 43.57 | 43.21 | 43.45 | 43.45 | 1.64% | 789,962 |
| Aug 1, 2025 | 42.79 | 43.02 | 42.50 | 42.75 | 42.75 | -0.70% | 965,780 |
| Jul 31, 2025 | 41.94 | 43.19 | 41.94 | 43.05 | 43.05 | 0.33% | 1,500,210 |
| Jul 30, 2025 | 44.05 | 44.36 | 42.46 | 42.91 | 42.91 | -2.90% | 3,045,942 |
| Jul 29, 2025 | 44.59 | 44.59 | 43.94 | 44.19 | 44.19 | -1.05% | 978,355 |
| Jul 28, 2025 | 44.72 | 44.75 | 43.89 | 44.66 | 44.66 | -1.24% | 1,506,793 |
| 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 |