Global X Copper Miners ETF

COPX
🏛️ usa →
56.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.67 37.07 36.67 36.91 0.3M
2021-12-30 36.88 37.07 36.62 36.65 0.3M
2021-12-29 37.00 37.31 36.90 37.08 0.2M
2021-12-28 37.04 37.22 36.65 36.92 0.2M
2021-12-27 36.80 37.14 36.64 37.07 0.5M
2021-12-23 36.41 36.93 36.21 36.78 0.2M
2021-12-22 35.76 36.49 35.53 36.45 0.2M
2021-12-21 35.27 35.90 35.13 35.76 0.2M
2021-12-20 35.26 35.26 34.45 34.76 0.5M
2021-12-17 36.19 36.19 35.64 35.77 0.2M
2021-12-16 36.32 36.66 35.90 36.02 0.6M
2021-12-15 35.80 35.83 34.69 35.70 0.6M
2021-12-14 36.06 36.67 36.00 36.12 0.3M
2021-12-13 36.56 36.83 36.13 36.53 5.9M
2021-12-10 36.98 37.02 36.40 36.55 0.2M
2021-12-09 36.86 36.91 36.37 36.84 0.5M
2021-12-08 37.05 37.20 36.76 37.09 1.0M
2021-12-07 36.30 37.11 36.30 36.73 0.3M
2021-12-06 35.53 35.99 34.93 35.75 0.5M
2021-12-03 35.66 35.81 34.78 35.14 3.1M
2021-12-02 35.19 35.76 34.93 35.58 0.8M
2021-12-01 36.20 36.38 35.00 35.02 5.0M
2021-11-30 35.52 36.05 34.90 35.51 1.1M
2021-11-29 35.27 35.57 34.55 35.52 4.8M
2021-11-26 35.06 35.06 34.04 34.79 0.8M
2021-11-24 36.11 36.45 35.93 36.45 0.2M
2021-11-23 36.17 36.73 36.12 36.45 0.2M
2021-11-22 36.00 36.53 35.85 36.17 0.7M
2021-11-19 36.11 36.43 35.90 36.00 0.5M
2021-11-18 36.22 36.22 35.51 36.02 0.3M
2021-11-17 36.45 36.55 35.71 35.93 0.8M
2021-11-16 36.73 36.73 36.17 36.31 0.3M
2021-11-15 37.52 37.52 36.54 36.72 0.3M
2021-11-12 37.36 37.78 37.18 37.76 0.6M
2021-11-11 36.25 37.28 36.24 37.12 0.7M
2021-11-10 36.41 36.41 35.35 35.51 0.5M
2021-11-09 37.09 37.11 36.06 36.43 1.7M
2021-11-08 36.44 37.17 36.44 37.11 0.9M
2021-11-05 36.04 36.14 35.70 36.09 0.4M
2021-11-04 36.30 36.54 35.80 36.09 0.6M
2021-11-03 36.69 36.75 35.78 36.28 0.9M
2021-11-02 37.40 37.40 36.08 36.55 0.6M
2021-11-01 37.21 37.69 37.08 37.52 0.4M
2021-10-29 37.00 37.36 36.83 37.32 0.3M
2021-10-28 37.39 37.58 36.69 37.48 0.6M
2021-10-27 37.89 37.99 37.21 37.27 0.9M
2021-10-26 39.30 39.50 38.31 38.63 0.5M
2021-10-25 38.53 39.29 38.53 39.10 0.4M
2021-10-22 38.29 38.67 37.80 38.25 0.6M
2021-10-21 39.01 39.08 38.47 38.68 0.7M
2021-10-20 39.90 40.21 39.60 40.00 0.8M
2021-10-19 40.21 40.31 39.57 39.96 0.5M
2021-10-18 39.75 40.20 39.50 40.10 0.7M
2021-10-15 39.39 39.83 39.07 39.75 0.9M
2021-10-14 38.37 38.85 38.19 38.67 0.9M
2021-10-13 36.75 37.50 36.70 37.47 0.6M
2021-10-12 36.51 36.78 36.30 36.58 0.3M
2021-10-11 36.10 36.88 36.05 36.27 0.4M
2021-10-08 35.72 35.80 35.25 35.41 0.2M
2021-10-07 34.53 35.48 34.53 35.41 0.4M
2021-10-06 34.30 34.36 33.52 34.23 0.7M
2021-10-05 34.58 34.89 34.22 34.78 0.2M
2021-10-04 34.79 34.99 34.20 34.46 0.2M
2021-10-01 34.20 34.70 34.05 34.58 0.2M
2021-09-30 33.86 34.51 33.75 34.20 0.9M
2021-09-29 34.01 34.15 33.50 33.51 0.2M
2021-09-28 34.69 34.89 34.01 34.16 0.3M
2021-09-27 34.42 34.84 34.25 34.73 0.2M
2021-09-24 34.49 34.83 34.31 34.53 0.3M
2021-09-23 34.52 35.00 34.52 34.90 0.3M
2021-09-22 34.28 34.87 34.27 34.32 1.1M
2021-09-21 33.89 33.90 33.11 33.49 0.3M
2021-09-20 33.55 33.91 32.92 33.45 1.0M
2021-09-17 36.13 36.28 34.88 35.13 0.5M
2021-09-16 36.76 36.89 35.94 36.29 0.5M
2021-09-15 37.10 37.90 37.10 37.86 0.3M
2021-09-14 37.46 37.48 36.76 37.09 0.2M
2021-09-13 37.77 37.90 37.29 37.58 0.2M
2021-09-10 37.25 37.88 37.16 37.21 0.7M
2021-09-09 36.50 36.72 36.07 36.52 0.3M
2021-09-08 37.07 37.07 36.02 36.18 0.5M
2021-09-07 37.56 37.81 37.11 37.38 0.2M
2021-09-03 37.31 37.87 37.31 37.73 0.2M
2021-09-02 36.66 37.38 36.58 37.12 0.2M
2021-09-01 36.44 36.85 36.20 36.68 0.6M
2021-08-31 36.97 37.10 36.58 36.92 0.2M
2021-08-30 37.12 37.38 36.71 36.95 0.5M
2021-08-27 35.48 36.75 35.39 36.67 0.3M
2021-08-26 35.44 35.60 35.05 35.20 0.1M
2021-08-25 35.64 35.68 35.36 35.57 0.2M
2021-08-24 35.09 35.54 35.04 35.41 0.3M
2021-08-23 33.95 34.69 33.84 34.58 0.4M
2021-08-20 33.04 33.23 32.88 33.22 0.5M
2021-08-19 33.79 33.83 33.10 33.23 0.8M
2021-08-18 35.44 35.47 34.91 34.94 0.3M
2021-08-17 36.68 36.68 35.37 35.64 0.8M
2021-08-16 37.81 37.81 36.90 37.29 0.6M
2021-08-13 38.18 38.54 38.09 38.37 0.2M
2021-08-12 38.08 38.08 37.35 37.85 0.2M
2021-08-11 37.71 38.21 37.59 38.20 0.3M
2021-08-10 36.88 37.55 36.66 37.50 0.4M
2021-08-09 37.00 37.04 36.62 36.86 0.4M
2021-08-06 37.35 37.66 37.12 37.23 0.3M
2021-08-05 37.24 37.60 37.05 37.20 0.2M
2021-08-04 37.79 37.79 37.23 37.27 0.5M
2021-08-03 37.75 37.92 37.11 37.84 0.5M
2021-08-02 38.67 38.79 37.86 37.92 0.5M
2021-07-30 38.32 38.59 37.71 37.85 0.5M
2021-07-29 37.96 38.80 37.81 38.46 1.0M
2021-07-28 36.90 37.44 36.68 37.37 0.4M
2021-07-27 36.86 37.05 36.50 36.99 0.8M
2021-07-26 36.40 37.29 36.26 37.07 0.5M
2021-07-23 36.00 36.09 35.58 36.07 0.2M
2021-07-22 35.78 35.89 35.43 35.74 0.3M
2021-07-21 34.53 35.54 34.47 35.51 0.5M
2021-07-20 33.75 34.35 33.35 34.09 0.6M
2021-07-19 34.13 34.15 33.42 33.71 2.7M
2021-07-16 36.55 36.55 35.13 35.20 0.4M
2021-07-15 36.60 37.20 36.28 36.69 0.5M
2021-07-14 37.17 37.40 36.27 36.52 0.4M
2021-07-13 37.35 37.71 36.82 37.05 0.4M
2021-07-12 37.30 37.69 36.92 37.60 0.5M
2021-07-09 37.22 37.68 36.88 37.60 0.7M
2021-07-08 35.89 36.24 35.42 36.18 0.5M
2021-07-07 36.91 37.35 36.46 37.00 0.5M
2021-07-06 37.45 37.45 35.87 36.23 0.8M
2021-07-02 37.15 37.27 36.58 37.21 0.4M
2021-07-01 37.34 37.56 36.80 36.98 0.2M
2021-06-30 36.98 37.35 36.87 37.15 0.4M
2021-06-29 36.97 37.21 36.27 36.87 0.4M
2021-06-28 37.65 37.67 37.09 37.23 0.5M
2021-06-25 37.71 37.97 37.68 37.74 0.5M
2021-06-24 37.22 37.48 36.91 37.34 0.5M
2021-06-23 37.01 37.49 37.00 37.15 0.8M
2021-06-22 36.12 36.55 35.59 36.45 0.8M
2021-06-21 35.13 35.99 35.07 35.95 0.8M
2021-06-18 34.86 35.15 34.56 34.67 1.2M
2021-06-17 36.25 36.30 34.46 34.90 3.6M
2021-06-16 37.03 37.23 36.46 36.68 0.9M
2021-06-15 38.57 38.57 36.91 37.75 1.3M
2021-06-14 39.91 40.00 39.36 39.51 0.5M
2021-06-11 40.10 40.60 40.00 40.04 0.2M
2021-06-10 39.76 39.95 39.46 39.66 0.4M
2021-06-09 39.95 39.99 39.63 39.74 0.3M
2021-06-08 40.06 40.14 39.57 39.93 0.5M
2021-06-07 40.91 40.94 39.81 40.09 0.7M
2021-06-04 40.85 41.15 40.51 41.01 0.5M
2021-06-03 40.73 40.90 40.08 40.31 1.5M
2021-06-02 41.99 42.15 41.30 41.42 0.8M
2021-06-01 41.95 42.26 41.79 41.93 1.2M
2021-05-28 41.42 41.49 40.90 41.24 0.9M
2021-05-27 40.30 41.49 40.30 41.37 1.2M
2021-05-26 39.37 39.95 39.27 39.89 0.7M
2021-05-25 40.01 40.03 39.15 39.36 0.7M
2021-05-24 39.84 40.01 39.56 39.96 0.5M
2021-05-21 40.87 40.99 39.55 39.98 0.7M
2021-05-20 40.73 40.80 40.22 40.48 0.9M
2021-05-19 41.68 41.70 40.31 40.69 1.5M
2021-05-18 43.00 43.44 42.61 42.87 0.9M
2021-05-17 42.00 42.51 41.67 42.46 1.1M
2021-05-14 41.71 42.19 41.40 41.99 1.7M
2021-05-13 42.76 43.17 41.27 41.90 1.4M
2021-05-12 44.79 44.80 43.03 43.17 1.6M
2021-05-11 44.01 45.15 43.03 45.00 1.6M
2021-05-10 46.05 46.96 44.90 45.00 3.7M
2021-05-07 43.45 44.36 43.25 44.33 1.9M
2021-05-06 42.39 42.83 42.00 42.80 1.3M
2021-05-05 41.00 42.08 41.00 42.05 1.2M
2021-05-04 40.25 40.58 39.80 40.51 0.8M
2021-05-03 39.83 40.20 39.70 40.00 0.5M
2021-04-30 40.38 40.49 39.36 39.46 0.8M
2021-04-29 41.29 41.76 40.03 40.57 0.6M
2021-04-28 40.37 40.80 40.02 40.64 0.4M
2021-04-27 40.75 40.84 40.33 40.51 0.7M
2021-04-26 39.94 40.65 39.80 40.61 1.2M
2021-04-23 38.76 39.27 38.68 39.22 0.9M
2021-04-22 39.00 39.01 37.92 38.30 0.4M
2021-04-21 38.21 39.00 37.76 38.97 0.5M
2021-04-20 39.50 39.64 38.19 38.34 0.6M
2021-04-19 40.02 40.30 39.30 39.54 0.7M
2021-04-16 40.00 40.02 39.41 39.74 0.6M
2021-04-15 39.12 39.83 39.00 39.79 1.2M
2021-04-14 37.28 38.54 37.26 38.32 1.2M
2021-04-13 36.32 36.85 36.16 36.79 0.4M
2021-04-12 37.22 37.26 36.01 36.08 0.4M
2021-04-09 37.63 37.68 37.32 37.48 0.1M
2021-04-08 37.53 37.94 37.40 37.87 0.5M
2021-04-07 37.58 37.65 37.00 37.32 0.3M
2021-04-06 37.50 37.90 37.28 37.71 0.5M
2021-04-05 36.93 37.70 36.85 37.45 0.8M
2021-04-01 36.00 36.44 35.75 36.41 0.3M
2021-03-31 35.53 35.69 35.32 35.56 0.3M
2021-03-30 34.86 35.50 34.76 35.34 0.2M
2021-03-29 35.19 35.26 34.79 35.07 0.5M
2021-03-26 34.40 35.38 34.40 35.24 0.3M
2021-03-25 33.48 33.90 32.85 33.73 0.5M
2021-03-24 34.63 34.79 33.90 33.96 0.6M
2021-03-23 35.83 35.85 34.36 34.51 0.8M
2021-03-22 36.21 36.61 36.01 36.46 0.3M
2021-03-19 36.49 36.49 35.75 36.21 0.4M
2021-03-18 37.55 37.67 36.64 36.76 0.3M
2021-03-17 37.06 37.81 36.70 37.55 0.3M
2021-03-16 37.81 37.81 37.10 37.13 0.3M
2021-03-15 38.07 38.10 37.46 37.90 0.4M
2021-03-12 37.76 38.07 37.34 38.07 0.3M
2021-03-11 37.36 38.48 37.20 38.35 0.9M
2021-03-10 36.39 36.62 35.99 36.40 0.7M
2021-03-09 36.38 36.70 35.78 36.31 0.6M
2021-03-08 36.32 36.63 35.59 36.21 0.7M
2021-03-05 35.93 36.48 35.07 36.39 0.6M
2021-03-04 37.41 37.41 34.92 35.36 1.5M
2021-03-03 37.96 38.49 37.66 38.01 0.9M
2021-03-02 37.58 38.10 37.22 37.88 0.9M
2021-03-01 37.74 38.10 37.46 37.90 0.8M
2021-02-26 38.00 38.10 36.65 36.98 0.9M
2021-02-25 40.30 40.40 38.33 38.45 0.9M
2021-02-24 39.85 40.28 39.14 40.20 0.9M
2021-02-23 39.70 40.52 38.50 40.49 1.5M
2021-02-22 40.84 41.05 40.01 40.34 1.7M
2021-02-19 38.25 39.48 38.25 39.34 1.6M
2021-02-18 37.15 37.33 36.70 37.16 1.1M
2021-02-17 36.41 36.91 36.16 36.82 0.5M
2021-02-16 35.66 36.51 35.63 36.24 0.6M
2021-02-12 34.00 34.34 33.70 34.16 0.4M
2021-02-11 34.20 34.45 33.89 34.16 0.3M
2021-02-10 34.32 34.55 33.59 34.06 0.6M
2021-02-09 33.34 33.50 33.17 33.43 0.6M
2021-02-08 32.30 33.11 32.30 33.04 0.5M
2021-02-05 31.32 31.99 31.30 31.96 0.3M
2021-02-04 31.46 31.50 31.10 31.27 0.3M
2021-02-03 31.27 31.65 31.04 31.41 0.3M
2021-02-02 31.52 31.82 30.89 31.15 0.5M
2021-02-01 30.81 31.58 30.74 31.51 0.9M
2021-01-29 30.73 30.73 29.70 29.70 0.3M
2021-01-28 30.26 30.87 30.00 30.76 0.5M
2021-01-27 30.41 30.46 29.21 29.76 0.5M
2021-01-26 31.72 31.77 31.03 31.29 0.2M
2021-01-25 32.40 32.50 31.41 31.80 0.3M
2021-01-22 32.46 32.50 32.01 32.40 0.3M
2021-01-21 33.29 33.50 32.86 33.05 0.3M
2021-01-20 33.14 33.20 32.81 33.00 0.3M
2021-01-19 32.24 32.52 32.03 32.43 0.4M
2021-01-15 32.75 32.81 31.70 32.02 0.4M
2021-01-14 32.90 33.23 32.79 33.00 0.2M
2021-01-13 33.29 33.38 32.65 32.72 0.2M
2021-01-12 32.73 33.30 32.57 33.24 0.3M
2021-01-11 33.05 33.13 32.29 32.61 0.5M
2021-01-08 34.36 34.46 33.38 33.90 0.7M
2021-01-07 34.00 34.40 33.94 34.40 0.4M
2021-01-06 33.05 33.49 33.05 33.10 0.5M
2021-01-05 32.02 32.56 32.02 32.52 0.4M
2021-01-04 31.48 32.00 31.45 31.81 0.7M