Global X Copper Miners ETF (COPX)
NYSEARCA: COPX · Real-Time Price · USD
39.83
+0.20 (0.50%)
At close: Jan 17, 2025, 4:00 PM
40.00
+0.17 (0.43%)
After-hours: Jan 17, 2025, 6:00 PM EST
COPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 39.88 | 40.13 | 39.32 | 39.72 | 39.72 | 1.15% | 576,096 |
| Jan 14, 2025 | 39.23 | 39.57 | 39.02 | 39.27 | 39.27 | 0.51% | 487,536 |
| Jan 13, 2025 | 38.92 | 39.17 | 38.63 | 39.07 | 39.07 | -0.26% | 578,589 |
| Jan 10, 2025 | 39.78 | 40.07 | 39.02 | 39.17 | 39.17 | -0.68% | 739,428 |
| Jan 8, 2025 | 39.27 | 39.48 | 38.67 | 39.44 | 39.44 | 0.66% | 1,100,531 |
| Jan 7, 2025 | 40.07 | 40.07 | 38.99 | 39.18 | 39.18 | -0.96% | 1,213,987 |
| Jan 6, 2025 | 39.58 | 40.15 | 39.47 | 39.56 | 39.56 | 1.54% | 2,801,151 |
| Jan 3, 2025 | 38.90 | 39.09 | 38.36 | 38.96 | 38.96 | 1.14% | 2,965,635 |
| Jan 2, 2025 | 38.39 | 38.95 | 38.29 | 38.52 | 38.52 | 0.89% | 879,449 |
| Dec 31, 2024 | 38.38 | 38.48 | 38.04 | 38.18 | 38.18 | 0.03% | 664,448 |
| Dec 30, 2024 | 38.24 | 38.39 | 37.95 | 38.17 | 38.17 | -2.70% | 634,116 |
| Dec 27, 2024 | 39.38 | 39.53 | 39.05 | 39.23 | 38.69 | -0.58% | 403,725 |
| Dec 26, 2024 | 39.21 | 39.64 | 39.21 | 39.46 | 38.92 | 0.36% | 303,675 |
| Dec 24, 2024 | 39.34 | 39.40 | 39.05 | 39.32 | 38.78 | 0.03% | 188,701 |
| Dec 23, 2024 | 38.65 | 39.42 | 38.65 | 39.31 | 38.77 | 1.03% | 451,879 |
| Dec 20, 2024 | 38.21 | 39.29 | 38.09 | 38.91 | 38.38 | 1.59% | 896,753 |
| Dec 19, 2024 | 38.53 | 38.71 | 38.04 | 38.30 | 37.78 | 0.24% | 2,830,564 |
| Dec 18, 2024 | 39.68 | 39.92 | 37.97 | 38.21 | 37.69 | -3.90% | 2,304,872 |
| Dec 17, 2024 | 39.89 | 39.89 | 39.37 | 39.76 | 39.22 | -1.17% | 1,296,500 |
| Dec 16, 2024 | 40.71 | 40.79 | 40.16 | 40.23 | 39.68 | -1.73% | 959,245 |
| Dec 13, 2024 | 41.51 | 41.65 | 40.66 | 40.94 | 40.38 | -2.17% | 1,069,984 |
| Dec 12, 2024 | 42.61 | 42.66 | 41.79 | 41.85 | 41.28 | -3.10% | 1,044,798 |
| Dec 11, 2024 | 42.95 | 43.33 | 42.69 | 43.19 | 42.60 | 0.07% | 410,698 |
| Dec 10, 2024 | 43.25 | 43.40 | 42.88 | 43.16 | 42.57 | -0.92% | 3,971,894 |
| Dec 9, 2024 | 43.51 | 44.58 | 43.51 | 43.56 | 42.96 | 3.76% | 2,144,356 |
| Dec 6, 2024 | 42.64 | 42.65 | 41.89 | 41.98 | 41.41 | -1.80% | 1,012,165 |
| Dec 5, 2024 | 42.38 | 42.90 | 42.30 | 42.75 | 42.16 | 0.59% | 1,188,608 |
| Dec 4, 2024 | 42.72 | 42.92 | 42.36 | 42.50 | 41.92 | -0.56% | 873,657 |
| Dec 3, 2024 | 43.09 | 43.35 | 42.53 | 42.74 | 42.15 | 0.94% | 1,190,200 |
| Dec 2, 2024 | 42.32 | 42.66 | 41.92 | 42.34 | 41.76 | -0.68% | 1,323,720 |
| Nov 29, 2024 | 41.87 | 42.63 | 41.87 | 42.63 | 42.05 | 1.07% | 1,278,920 |
| Nov 27, 2024 | 42.16 | 42.60 | 41.99 | 42.18 | 41.60 | 0.76% | 1,298,881 |
| Nov 26, 2024 | 42.40 | 42.40 | 41.48 | 41.86 | 41.29 | -1.44% | 1,225,037 |
| Nov 25, 2024 | 42.62 | 42.83 | 42.25 | 42.47 | 41.89 | -0.28% | 1,282,276 |
| Nov 22, 2024 | 42.33 | 42.62 | 42.22 | 42.59 | 42.01 | -0.47% | 1,120,042 |
| Nov 21, 2024 | 42.53 | 42.92 | 42.32 | 42.79 | 42.20 | 0.61% | 812,557 |
| Nov 20, 2024 | 42.53 | 42.93 | 42.46 | 42.53 | 41.95 | -0.86% | 1,196,853 |
| Nov 19, 2024 | 42.12 | 42.96 | 41.97 | 42.90 | 42.31 | 1.71% | 1,055,769 |
| Nov 18, 2024 | 41.20 | 42.21 | 41.17 | 42.18 | 41.60 | 2.63% | 1,194,370 |
| Nov 15, 2024 | 41.59 | 41.80 | 41.05 | 41.10 | 40.54 | -0.68% | 1,825,477 |
| Nov 14, 2024 | 40.84 | 41.56 | 40.72 | 41.38 | 40.81 | 1.25% | 3,349,063 |
| Nov 13, 2024 | 41.69 | 41.90 | 40.84 | 40.87 | 40.31 | -2.53% | 3,484,470 |
| Nov 12, 2024 | 42.20 | 42.32 | 41.29 | 41.93 | 41.36 | -3.14% | 2,289,829 |
| Nov 11, 2024 | 43.58 | 43.70 | 42.97 | 43.29 | 42.70 | -1.88% | 918,386 |
| Nov 8, 2024 | 44.99 | 44.99 | 43.49 | 44.12 | 43.52 | -5.04% | 1,009,050 |
| Nov 7, 2024 | 45.46 | 46.66 | 45.46 | 46.46 | 45.82 | 5.95% | 1,200,365 |
| Nov 6, 2024 | 43.50 | 43.90 | 42.61 | 43.85 | 43.25 | -3.94% | 3,699,299 |
| Nov 5, 2024 | 45.05 | 45.65 | 44.93 | 45.65 | 45.03 | 2.56% | 761,424 |
| Nov 4, 2024 | 44.52 | 45.15 | 44.43 | 44.51 | 43.90 | 0.63% | 1,090,889 |
| Nov 1, 2024 | 44.19 | 44.73 | 44.18 | 44.23 | 43.62 | 1.24% | 658,639 |
| Oct 31, 2024 | 44.13 | 44.27 | 43.27 | 43.69 | 43.09 | -1.80% | 1,453,072 |
| Oct 30, 2024 | 44.50 | 44.69 | 44.10 | 44.49 | 43.88 | -1.20% | 730,515 |
| Oct 29, 2024 | 45.34 | 45.36 | 44.94 | 45.03 | 44.41 | -0.33% | 919,065 |
| Oct 28, 2024 | 45.28 | 45.58 | 45.01 | 45.18 | 44.56 | 0.40% | 374,724 |
| Oct 25, 2024 | 45.09 | 45.79 | 44.93 | 45.00 | 44.38 | 0.22% | 525,748 |
| Oct 24, 2024 | 45.08 | 45.19 | 44.44 | 44.90 | 44.29 | -0.16% | 1,464,594 |
| Oct 23, 2024 | 45.16 | 45.20 | 44.44 | 44.97 | 44.35 | -1.92% | 2,373,635 |
| Oct 22, 2024 | 45.78 | 45.87 | 45.38 | 45.85 | 45.22 | 1.35% | 608,354 |
| Oct 21, 2024 | 46.12 | 46.12 | 45.10 | 45.24 | 44.62 | -1.24% | 714,031 |
| Oct 18, 2024 | 46.05 | 46.05 | 45.62 | 45.81 | 45.18 | 1.80% | 736,483 |
| Oct 17, 2024 | 45.23 | 45.45 | 44.86 | 45.00 | 44.38 | -1.90% | 991,161 |
| Oct 16, 2024 | 45.25 | 45.98 | 45.25 | 45.87 | 45.24 | 1.37% | 1,332,029 |
| Oct 15, 2024 | 45.25 | 45.38 | 44.82 | 45.25 | 44.63 | -1.93% | 2,531,345 |
| Oct 14, 2024 | 45.68 | 46.57 | 45.67 | 46.14 | 45.51 | -1.52% | 1,117,631 |
| Oct 11, 2024 | 46.06 | 46.97 | 46.06 | 46.85 | 46.21 | 1.25% | 556,187 |
| Oct 10, 2024 | 45.60 | 46.35 | 45.57 | 46.27 | 45.64 | 1.47% | 508,149 |
| Oct 9, 2024 | 45.23 | 45.77 | 44.93 | 45.60 | 44.98 | -0.31% | 722,844 |
| Oct 8, 2024 | 46.31 | 46.32 | 45.39 | 45.74 | 45.11 | -4.53% | 2,045,400 |
| Oct 7, 2024 | 47.97 | 48.06 | 47.50 | 47.91 | 47.25 | 0.31% | 1,622,354 |
| Oct 4, 2024 | 48.07 | 48.14 | 47.54 | 47.76 | 47.11 | 2.25% | 1,869,131 |
| Oct 3, 2024 | 47.01 | 47.47 | 46.58 | 46.71 | 46.07 | -3.83% | 3,085,591 |
| Oct 2, 2024 | 48.20 | 48.90 | 48.09 | 48.57 | 47.90 | 1.00% | 716,200 |
| Oct 1, 2024 | 47.64 | 48.22 | 47.17 | 48.09 | 47.43 | 1.73% | 1,575,871 |
| Sep 30, 2024 | 47.98 | 47.98 | 46.87 | 47.27 | 46.62 | -1.64% | 3,020,232 |
| Sep 27, 2024 | 48.23 | 48.58 | 47.76 | 48.06 | 47.40 | -0.70% | 1,505,842 |
| Sep 26, 2024 | 47.85 | 48.96 | 47.83 | 48.40 | 47.74 | 5.29% | 3,377,425 |
| Sep 25, 2024 | 46.43 | 46.50 | 45.94 | 45.97 | 45.34 | -1.77% | 1,410,257 |
| Sep 24, 2024 | 45.80 | 46.97 | 45.77 | 46.80 | 46.16 | 7.12% | 7,453,409 |
| Sep 23, 2024 | 43.49 | 44.22 | 43.49 | 43.69 | 43.09 | 0.67% | 929,850 |
| Sep 20, 2024 | 43.61 | 43.70 | 43.01 | 43.40 | 42.81 | -0.62% | 1,992,085 |
| Sep 19, 2024 | 43.77 | 43.93 | 43.48 | 43.67 | 43.07 | 3.58% | 3,517,022 |
| Sep 18, 2024 | 42.12 | 43.56 | 41.87 | 42.16 | 41.58 | 0.52% | 1,422,576 |
| Sep 17, 2024 | 41.75 | 42.33 | 41.75 | 41.94 | 41.37 | 0.33% | 988,235 |
| Sep 16, 2024 | 41.92 | 41.94 | 41.51 | 41.80 | 41.23 | 1.09% | 929,032 |
| Sep 13, 2024 | 40.99 | 41.63 | 40.99 | 41.35 | 40.78 | 1.10% | 2,502,716 |
| Sep 12, 2024 | 40.09 | 41.00 | 40.09 | 40.90 | 40.34 | 2.97% | 1,079,810 |
| Sep 11, 2024 | 39.27 | 39.77 | 38.66 | 39.72 | 39.18 | 1.92% | 1,750,990 |
| Sep 10, 2024 | 39.09 | 39.09 | 38.43 | 38.97 | 38.44 | -0.43% | 1,284,422 |
| Sep 9, 2024 | 39.23 | 39.37 | 39.00 | 39.14 | 38.60 | 1.45% | 923,399 |
| Sep 6, 2024 | 39.66 | 39.91 | 38.44 | 38.58 | 38.05 | -3.14% | 1,261,519 |
| Sep 5, 2024 | 40.55 | 40.55 | 39.78 | 39.83 | 39.28 | -0.55% | 1,473,490 |
| Sep 4, 2024 | 40.10 | 40.59 | 39.88 | 40.05 | 39.50 | -0.07% | 1,684,945 |
| Sep 3, 2024 | 41.73 | 41.98 | 40.05 | 40.08 | 39.53 | -7.52% | 4,062,621 |
| Aug 30, 2024 | 42.88 | 43.56 | 42.66 | 43.34 | 42.75 | 1.33% | 1,155,120 |
| Aug 29, 2024 | 42.73 | 43.06 | 42.73 | 42.77 | 42.18 | -0.05% | 402,038 |
| Aug 28, 2024 | 43.59 | 43.59 | 42.48 | 42.79 | 42.20 | -3.47% | 1,215,901 |
| Aug 27, 2024 | 44.22 | 44.46 | 44.00 | 44.33 | 43.72 | 0.36% | 475,764 |
| Aug 26, 2024 | 44.30 | 44.64 | 44.09 | 44.17 | 43.57 | 0.45% | 917,280 |