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
2022-12-30 35.82 35.99 35.40 35.43 0.1M
2022-12-29 36.05 36.23 35.79 36.02 0.2M
2022-12-28 36.69 36.81 36.01 36.05 0.6M
2022-12-27 36.50 36.80 36.33 36.48 0.3M
2022-12-23 35.64 36.04 35.29 36.03 0.2M
2022-12-22 36.00 36.16 34.93 35.43 0.3M
2022-12-21 36.00 36.78 36.00 36.74 0.4M
2022-12-20 35.58 36.28 35.58 35.78 0.3M
2022-12-19 36.00 36.17 35.25 35.41 0.2M
2022-12-16 35.57 35.89 35.20 35.72 0.3M
2022-12-15 36.50 36.59 35.47 35.61 0.8M
2022-12-14 36.99 37.21 36.65 37.00 0.3M
2022-12-13 37.26 37.89 36.77 36.93 0.5M
2022-12-12 36.55 36.55 35.95 36.33 0.4M
2022-12-09 36.92 37.16 36.53 36.55 0.3M
2022-12-08 36.49 37.06 36.32 36.71 0.4M
2022-12-07 36.04 36.30 35.83 35.94 0.4M
2022-12-06 36.27 36.72 35.82 36.07 0.4M
2022-12-05 37.15 37.27 36.04 36.17 1.0M
2022-12-02 36.17 36.96 36.03 36.94 0.5M
2022-12-01 36.48 36.89 36.25 36.79 1.6M
2022-11-30 35.41 36.19 35.09 36.19 1.7M
2022-11-29 34.44 34.98 34.44 34.88 0.3M
2022-11-28 34.43 34.48 33.76 33.79 0.3M
2022-11-25 34.84 34.84 34.57 34.68 0.1M
2022-11-23 34.33 34.76 34.25 34.70 0.2M
2022-11-22 33.76 34.41 33.76 34.35 0.6M
2022-11-21 33.01 33.37 32.65 33.33 0.4M
2022-11-18 33.85 33.93 33.31 33.46 0.5M
2022-11-17 33.59 33.82 33.23 33.74 0.7M
2022-11-16 35.00 35.03 34.41 34.59 0.4M
2022-11-15 35.41 35.53 34.94 35.13 0.6M
2022-11-14 35.08 35.09 34.54 34.83 1.0M
2022-11-11 34.73 35.60 34.73 35.32 0.9M
2022-11-10 33.24 34.16 33.01 33.86 0.5M
2022-11-09 32.62 32.80 31.64 31.71 0.3M
2022-11-08 32.18 33.13 31.87 32.86 0.8M
2022-11-07 32.23 32.25 31.67 31.87 0.5M
2022-11-04 31.12 32.23 31.08 32.05 1.2M
2022-11-03 28.69 29.45 28.51 29.19 0.4M
2022-11-02 30.01 30.39 29.02 29.04 0.4M
2022-11-01 29.75 30.31 29.75 30.08 0.6M
2022-10-31 28.75 29.13 28.56 28.67 0.4M
2022-10-28 29.47 29.47 28.67 29.16 0.5M
2022-10-27 30.00 30.13 29.60 29.78 0.2M
2022-10-26 29.10 30.55 29.10 30.14 0.7M
2022-10-25 28.30 28.89 28.18 28.85 0.2M
2022-10-24 28.79 28.79 28.02 28.15 1.1M
2022-10-21 27.99 29.25 27.57 29.22 1.6M
2022-10-20 27.99 28.97 27.91 27.99 0.8M
2022-10-19 28.13 28.35 27.81 28.00 0.3M
2022-10-18 29.03 29.04 28.10 28.35 0.3M
2022-10-17 28.73 29.06 28.64 28.66 0.2M
2022-10-14 29.11 29.11 27.96 28.04 0.2M
2022-10-13 27.62 29.22 27.45 28.98 0.3M
2022-10-12 28.30 28.46 27.84 28.39 0.1M
2022-10-11 28.48 28.92 28.09 28.24 0.2M
2022-10-10 29.05 29.29 28.70 28.76 0.1M
2022-10-07 29.28 29.29 28.65 28.76 0.3M
2022-10-06 29.66 30.00 29.32 29.60 0.2M
2022-10-05 29.87 30.25 29.50 30.19 0.2M
2022-10-04 30.20 30.70 30.09 30.45 0.3M
2022-10-03 28.64 29.65 28.64 29.55 0.2M
2022-09-30 28.24 28.86 27.97 28.26 0.3M
2022-09-29 28.20 28.44 27.63 28.34 0.6M
2022-09-28 27.24 28.44 27.13 28.39 0.8M
2022-09-27 27.37 27.76 27.05 27.22 0.4M
2022-09-26 27.07 27.67 26.69 26.90 0.6M
2022-09-23 28.40 28.40 27.24 27.51 2.4M
2022-09-22 29.61 29.80 29.09 29.19 0.3M
2022-09-21 29.90 29.96 29.07 29.13 0.3M
2022-09-20 29.98 30.09 29.45 29.71 0.5M
2022-09-19 29.42 30.48 29.25 30.47 0.5M
2022-09-16 29.58 30.03 29.22 29.89 0.5M
2022-09-15 30.50 30.75 29.91 30.05 0.4M
2022-09-14 30.71 30.71 30.21 30.59 0.2M
2022-09-13 31.00 31.59 30.68 30.75 0.3M
2022-09-12 31.77 32.22 31.63 32.02 0.4M
2022-09-09 30.94 31.47 30.90 31.40 0.6M
2022-09-08 29.31 30.30 29.25 30.22 0.5M
2022-09-07 28.92 29.32 28.65 29.32 0.3M
2022-09-06 29.50 29.81 29.14 29.28 0.3M
2022-09-02 29.30 29.64 28.94 29.05 0.3M
2022-09-01 29.34 29.34 28.51 28.71 0.9M
2022-08-31 29.94 30.28 29.70 29.85 1.2M
2022-08-30 31.20 31.34 29.88 30.08 0.4M
2022-08-29 31.30 31.69 31.18 31.38 0.3M
2022-08-26 32.83 32.89 31.76 31.86 1.6M
2022-08-25 31.88 32.59 31.88 32.55 2.1M
2022-08-24 31.35 31.73 31.10 31.58 0.4M
2022-08-23 30.59 31.73 30.46 31.69 0.5M
2022-08-22 30.26 30.43 30.09 30.23 0.3M
2022-08-19 31.12 31.13 30.38 30.63 0.4M
2022-08-18 31.22 31.45 31.07 31.38 0.3M
2022-08-17 31.22 31.22 30.65 30.95 0.9M
2022-08-16 31.43 31.75 31.35 31.55 0.7M
2022-08-15 31.05 31.22 30.60 31.12 0.5M
2022-08-12 31.75 32.20 31.54 32.20 0.4M
2022-08-11 31.92 32.36 31.78 31.79 0.3M
2022-08-10 30.95 31.77 30.58 31.66 0.5M
2022-08-09 30.78 30.86 30.22 30.41 0.7M
2022-08-08 30.46 31.00 30.28 30.72 0.5M
2022-08-05 28.83 29.63 28.65 29.58 0.2M
2022-08-04 28.75 29.23 28.75 29.00 0.2M
2022-08-03 28.95 29.01 28.51 28.74 0.4M
2022-08-02 29.51 29.54 28.80 28.87 1.2M
2022-08-01 30.38 30.47 29.59 29.82 0.6M
2022-07-29 29.65 30.60 29.36 30.49 0.5M
2022-07-28 29.27 29.49 28.62 29.21 0.4M
2022-07-27 28.29 28.91 27.77 28.90 0.3M
2022-07-26 28.55 28.67 27.97 28.06 0.6M
2022-07-25 28.37 28.58 28.14 28.28 0.4M
2022-07-22 28.46 28.69 27.85 27.94 0.4M
2022-07-21 28.20 28.27 27.66 28.26 0.4M
2022-07-20 28.62 28.62 28.09 28.24 0.3M
2022-07-19 27.95 28.42 27.67 28.41 1.2M
2022-07-18 27.86 28.34 27.78 27.83 0.7M
2022-07-15 26.61 26.96 26.14 26.91 0.5M
2022-07-14 26.76 26.76 26.01 26.52 0.6M
2022-07-13 27.30 27.86 26.97 27.54 0.3M
2022-07-12 27.95 27.97 27.43 27.50 0.5M
2022-07-11 28.70 28.80 28.05 28.12 0.4M
2022-07-08 29.91 29.91 29.08 29.45 0.4M
2022-07-07 29.24 30.56 29.24 29.93 1.2M
2022-07-06 28.18 28.33 27.34 28.22 0.7M
2022-07-05 28.75 28.75 27.67 28.24 0.7M
2022-07-01 29.82 29.99 29.03 29.79 0.9M
2022-06-30 30.39 30.64 29.84 30.38 1.1M
2022-06-29 32.32 32.32 31.02 31.07 0.6M
2022-06-28 33.30 33.54 32.52 32.61 0.3M
2022-06-27 32.28 33.04 32.25 32.79 0.4M
2022-06-24 31.21 32.20 31.03 32.16 0.3M
2022-06-23 32.39 32.39 30.63 30.92 1.0M
2022-06-22 33.64 33.64 32.80 32.91 0.8M
2022-06-21 34.86 35.18 34.69 34.78 0.4M
2022-06-17 34.94 34.94 33.85 34.53 0.4M
2022-06-16 35.61 35.70 34.65 35.00 0.8M
2022-06-15 36.58 36.83 35.72 36.51 0.5M
2022-06-14 36.50 36.63 35.63 35.92 0.3M
2022-06-13 37.20 37.28 36.10 36.43 0.7M
2022-06-10 38.63 38.66 38.06 38.46 0.7M
2022-06-09 40.35 40.45 39.30 39.38 0.4M
2022-06-08 41.20 41.21 40.51 40.75 0.3M
2022-06-07 40.99 41.79 40.73 41.68 0.3M
2022-06-06 41.06 41.46 41.03 41.25 0.6M
2022-06-03 41.29 41.29 40.50 40.74 0.2M
2022-06-02 40.43 41.40 40.33 41.35 0.7M
2022-06-01 39.81 40.21 39.09 39.52 0.3M
2022-05-31 40.10 40.50 39.27 39.54 0.7M
2022-05-27 39.36 39.75 39.25 39.70 0.3M
2022-05-26 38.72 39.14 38.72 39.05 0.3M
2022-05-25 38.57 38.86 38.35 38.71 0.4M
2022-05-24 38.53 39.03 38.47 38.82 0.3M
2022-05-23 38.94 39.35 38.42 39.17 0.6M
2022-05-20 38.77 38.80 37.59 38.18 0.4M
2022-05-19 36.75 38.64 36.75 38.23 0.9M
2022-05-18 37.66 37.70 36.47 36.62 0.4M
2022-05-17 37.24 37.90 37.13 37.81 0.4M
2022-05-16 35.60 36.35 35.54 36.10 0.3M
2022-05-13 34.66 35.79 34.66 35.46 0.4M
2022-05-12 34.57 35.00 33.93 34.36 0.5M
2022-05-11 35.46 36.65 35.46 35.51 0.4M
2022-05-10 36.12 36.27 34.77 35.20 1.0M
2022-05-09 37.08 37.08 35.55 35.70 1.3M
2022-05-06 38.35 38.35 36.76 37.98 1.8M
2022-05-05 40.51 40.51 38.21 38.69 1.5M
2022-05-04 39.79 40.88 39.16 40.80 0.4M
2022-05-03 39.80 40.23 39.57 39.94 0.7M
2022-05-02 39.64 39.64 38.90 39.51 0.6M
2022-04-29 40.90 41.40 40.04 40.04 0.5M
2022-04-28 40.55 40.73 39.77 40.50 0.6M
2022-04-27 39.45 40.42 39.45 40.14 0.5M
2022-04-26 39.85 39.88 38.57 38.60 1.1M
2022-04-25 39.71 40.32 39.10 40.23 7.8M
2022-04-22 42.75 42.79 40.89 41.00 0.7M
2022-04-21 45.36 45.36 42.66 43.12 1.4M
2022-04-20 45.86 45.91 44.91 45.54 0.3M
2022-04-19 46.23 46.43 45.90 46.34 0.5M
2022-04-18 46.22 46.69 46.16 46.53 0.4M
2022-04-14 46.46 46.50 45.89 46.11 0.2M
2022-04-13 44.97 46.25 44.97 46.21 0.7M
2022-04-12 45.13 45.44 44.56 44.67 0.3M
2022-04-11 45.11 45.23 44.16 44.51 0.6M
2022-04-08 45.64 45.64 45.09 45.44 0.6M
2022-04-07 44.58 45.21 44.27 45.06 0.3M
2022-04-06 45.11 45.30 44.22 44.62 0.4M
2022-04-05 46.91 47.23 45.32 45.51 0.5M
2022-04-04 47.12 47.17 46.53 46.85 0.4M
2022-04-01 45.86 46.75 45.85 46.70 0.8M
2022-03-31 45.87 46.00 45.50 45.51 0.2M
2022-03-30 45.53 46.25 45.53 45.92 0.4M
2022-03-29 45.70 45.70 44.90 45.52 0.5M
2022-03-28 45.93 46.05 45.25 46.02 0.5M
2022-03-25 46.17 46.59 46.01 46.47 0.9M
2022-03-24 45.81 46.48 45.81 46.18 0.4M
2022-03-23 45.29 45.96 45.08 45.67 0.8M
2022-03-22 45.34 45.69 44.90 45.18 0.5M
2022-03-21 44.15 45.23 44.15 44.97 0.4M
2022-03-18 43.32 44.13 43.14 43.91 0.9M
2022-03-17 42.46 43.38 42.34 43.32 0.3M
2022-03-16 41.27 42.36 41.17 42.34 0.9M
2022-03-15 39.90 40.39 39.60 40.39 0.6M
2022-03-14 42.30 42.39 40.80 41.04 0.7M
2022-03-11 43.49 43.60 42.78 42.92 0.4M
2022-03-10 43.25 43.83 43.14 43.81 0.6M
2022-03-09 42.93 42.98 42.00 42.87 0.5M
2022-03-08 43.00 43.32 42.20 42.61 4.7M
2022-03-07 44.43 44.69 42.97 43.12 2.2M
2022-03-04 44.61 44.68 43.68 44.50 0.7M
2022-03-03 44.50 44.95 44.05 44.88 1.2M
2022-03-02 43.60 44.03 42.92 43.86 0.6M
2022-03-01 42.73 43.35 42.18 42.61 0.7M
2022-02-28 41.84 42.64 41.52 42.60 0.9M
2022-02-25 40.45 42.00 40.45 41.89 0.7M
2022-02-24 39.82 40.33 39.12 40.24 0.5M
2022-02-23 41.01 41.18 40.47 40.55 0.4M
2022-02-22 40.94 41.31 40.29 40.81 1.6M
2022-02-18 41.20 41.49 40.73 40.86 0.8M
2022-02-17 41.46 41.48 40.80 41.05 0.2M
2022-02-16 41.20 41.74 41.17 41.61 0.4M
2022-02-15 41.37 41.50 40.81 41.23 0.3M
2022-02-14 41.00 41.28 40.49 41.05 0.4M
2022-02-11 41.09 41.60 40.42 40.78 0.6M
2022-02-10 40.99 42.13 40.92 41.20 0.7M
2022-02-09 39.98 41.16 39.94 40.99 0.8M
2022-02-08 38.86 39.69 38.64 39.61 0.7M
2022-02-07 38.41 38.94 38.36 38.72 1.0M
2022-02-04 37.72 38.49 37.64 38.27 0.2M
2022-02-03 38.00 38.41 37.91 38.02 0.1M
2022-02-02 38.68 38.70 38.02 38.44 0.3M
2022-02-01 37.94 38.27 37.41 38.13 4.2M
2022-01-31 37.01 37.44 36.67 37.41 0.2M
2022-01-28 37.38 37.38 36.29 36.96 0.4M
2022-01-27 38.22 38.66 37.56 37.71 0.4M
2022-01-26 39.06 39.29 37.84 38.23 0.3M
2022-01-25 38.00 38.60 37.39 38.33 0.4M
2022-01-24 37.79 38.27 36.80 38.23 1.0M
2022-01-21 40.34 40.44 39.13 39.17 0.7M
2022-01-20 41.20 41.39 40.43 40.45 0.6M
2022-01-19 40.86 41.23 40.60 40.79 0.5M
2022-01-18 39.63 40.51 39.61 40.05 0.4M
2022-01-14 39.69 39.93 38.90 39.72 0.4M
2022-01-13 40.32 40.84 40.08 40.13 0.5M
2022-01-12 39.32 40.65 39.32 40.61 1.1M
2022-01-11 37.60 38.64 37.42 38.53 0.7M
2022-01-10 37.41 37.48 36.89 37.48 0.4M
2022-01-07 36.88 37.62 36.83 37.56 0.3M
2022-01-06 37.00 37.09 36.35 36.71 0.5M
2022-01-05 37.44 37.98 36.88 36.91 0.9M
2022-01-04 37.02 37.68 37.02 37.41 0.6M
2022-01-03 37.00 37.09 36.45 36.77 0.4M