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
2023-12-29 37.53 37.80 37.28 37.50 3.1M
2023-12-28 38.36 38.64 37.80 37.80 3.3M
2023-12-27 38.56 38.93 38.53 38.84 0.1M
2023-12-26 38.29 38.55 38.26 38.47 0.3M
2023-12-22 38.38 38.50 38.05 38.10 0.5M
2023-12-21 37.70 38.22 37.70 38.17 0.2M
2023-12-20 37.88 38.05 37.27 37.30 0.5M
2023-12-19 37.42 38.16 37.42 38.05 0.4M
2023-12-18 37.22 37.52 37.12 37.12 0.3M
2023-12-15 37.40 37.50 37.06 37.16 0.5M
2023-12-14 36.52 37.21 36.52 37.16 1.3M
2023-12-13 34.50 35.96 34.42 35.95 0.4M
2023-12-12 34.67 34.79 34.43 34.66 0.3M
2023-12-11 35.15 35.15 34.73 34.95 0.6M
2023-12-08 34.82 35.45 34.65 35.32 0.2M
2023-12-07 34.93 34.93 34.55 34.82 0.2M
2023-12-06 34.88 35.07 34.37 34.40 0.3M
2023-12-05 34.77 34.78 34.25 34.33 0.2M
2023-12-04 35.20 35.51 34.86 35.09 2.5M
2023-12-01 34.91 35.90 34.72 35.88 0.4M
2023-11-30 34.24 34.38 33.95 34.38 0.7M
2023-11-29 34.80 34.80 34.30 34.40 0.2M
2023-11-28 33.88 34.75 33.84 34.70 0.7M
2023-11-27 34.12 34.21 33.83 33.97 0.3M
2023-11-24 34.44 34.64 34.33 34.49 0.2M
2023-11-22 34.34 34.73 34.32 34.44 0.7M
2023-11-21 34.78 35.11 34.59 34.65 0.4M
2023-11-20 34.10 34.71 33.91 34.52 0.4M
2023-11-17 34.16 34.26 33.85 34.04 0.3M
2023-11-16 33.80 34.01 33.41 33.59 0.3M
2023-11-15 33.92 34.40 33.90 34.11 0.3M
2023-11-14 33.28 33.80 33.25 33.57 0.4M
2023-11-13 32.14 32.47 32.09 32.27 0.2M
2023-11-10 32.04 32.18 31.65 32.10 0.4M
2023-11-09 32.40 32.78 31.99 32.05 0.6M
2023-11-08 32.68 32.68 31.84 31.94 0.8M
2023-11-07 33.38 33.38 32.71 32.82 0.4M
2023-11-06 34.30 34.44 33.76 33.79 0.2M
2023-11-03 33.99 34.32 33.81 34.04 0.3M
2023-11-02 33.05 33.66 33.05 33.59 0.5M
2023-11-01 32.66 32.75 32.25 32.66 0.8M
2023-10-31 33.38 33.38 32.77 32.85 0.6M
2023-10-30 33.94 34.00 33.18 33.33 0.2M
2023-10-27 33.85 34.14 33.64 33.72 0.3M
2023-10-26 33.19 33.58 32.92 33.34 0.4M
2023-10-25 33.45 33.79 33.15 33.17 0.5M
2023-10-24 33.50 33.86 33.30 33.64 0.5M
2023-10-23 33.15 33.52 32.76 33.27 0.2M
2023-10-20 33.72 33.95 33.39 33.41 0.5M
2023-10-19 34.25 34.63 34.11 34.20 0.3M
2023-10-18 34.95 35.07 34.43 34.49 0.5M
2023-10-17 34.74 35.55 34.58 35.39 0.3M
2023-10-16 35.00 35.56 34.97 35.40 0.4M
2023-10-13 35.07 35.22 34.70 34.76 0.2M
2023-10-12 35.96 35.96 34.57 34.86 0.5M
2023-10-11 36.09 36.24 35.50 35.73 0.2M
2023-10-10 35.67 36.05 35.56 35.93 0.2M
2023-10-09 35.19 35.34 34.85 35.27 0.4M
2023-10-06 34.26 35.36 34.10 35.14 0.4M
2023-10-05 34.19 34.19 33.77 34.05 0.2M
2023-10-04 34.28 34.31 33.70 34.00 0.4M
2023-10-03 34.55 34.95 34.21 34.36 0.5M
2023-10-02 36.10 36.10 34.98 35.13 0.5M
2023-09-29 36.58 36.79 36.20 36.41 0.3M
2023-09-28 35.68 36.24 35.61 36.15 0.3M
2023-09-27 35.72 35.92 35.04 35.40 0.4M
2023-09-26 36.17 36.32 35.46 35.60 0.2M
2023-09-25 36.00 36.35 35.78 36.32 0.3M
2023-09-22 37.36 37.36 36.41 36.45 0.2M
2023-09-21 36.90 36.90 36.38 36.50 0.3M
2023-09-20 37.65 38.30 37.40 37.40 0.5M
2023-09-19 37.97 38.27 37.42 37.52 0.1M
2023-09-18 38.10 38.10 37.76 37.92 0.2M
2023-09-15 38.43 38.66 38.19 38.30 0.2M
2023-09-14 37.73 38.29 37.73 38.14 0.4M
2023-09-13 37.13 37.37 36.91 36.95 0.2M
2023-09-12 37.46 37.63 37.14 37.20 0.2M
2023-09-11 37.67 38.09 37.58 37.71 0.2M
2023-09-08 36.84 36.95 36.55 36.67 0.2M
2023-09-07 37.29 37.29 36.84 36.99 0.3M
2023-09-06 37.75 38.04 37.48 37.80 0.2M
2023-09-05 38.37 38.48 37.85 37.91 0.7M
2023-09-01 38.44 38.80 38.22 38.30 0.4M
2023-08-31 37.86 38.00 37.68 37.86 0.4M
2023-08-30 38.11 38.20 37.87 37.92 0.3M
2023-08-29 37.16 37.95 36.87 37.93 0.5M
2023-08-28 36.71 37.02 36.60 36.93 0.2M
2023-08-25 36.74 36.78 36.04 36.43 0.2M
2023-08-24 37.00 37.03 36.38 36.41 0.3M
2023-08-23 37.11 37.44 36.85 37.31 1.0M
2023-08-22 36.98 37.24 36.67 36.76 0.6M
2023-08-21 36.30 36.53 36.12 36.47 4.8M
2023-08-18 35.82 36.06 35.48 35.97 0.3M
2023-08-17 36.78 36.96 36.18 36.23 0.2M
2023-08-16 36.35 36.58 36.00 36.14 0.5M
2023-08-15 37.50 37.50 36.43 36.54 0.6M
2023-08-14 38.06 38.06 37.57 37.87 0.4M
2023-08-11 38.34 38.61 38.17 38.45 0.4M
2023-08-10 39.40 39.71 38.66 38.87 0.4M
2023-08-09 39.49 39.55 39.01 39.18 0.3M
2023-08-08 39.06 39.48 38.56 39.40 0.3M
2023-08-07 40.12 40.12 39.67 39.98 0.2M
2023-08-04 40.15 40.45 39.80 40.04 0.6M
2023-08-03 39.65 40.14 39.32 40.08 0.4M
2023-08-02 40.34 40.34 39.43 39.66 0.7M
2023-08-01 41.22 41.36 40.62 40.84 0.3M
2023-07-31 41.50 42.05 41.43 41.75 2.1M
2023-07-28 40.67 41.10 40.54 40.99 0.4M
2023-07-27 40.69 41.17 40.28 40.36 1.9M
2023-07-26 40.80 40.91 40.33 40.69 1.9M
2023-07-25 40.35 41.31 40.27 41.11 0.6M
2023-07-24 39.11 39.52 38.88 39.31 0.2M
2023-07-21 39.26 39.30 38.79 38.98 0.2M
2023-07-20 39.66 39.85 39.35 39.39 0.9M
2023-07-19 39.41 39.57 39.04 39.46 0.2M
2023-07-18 39.34 39.64 39.11 39.63 0.4M
2023-07-17 39.28 39.44 38.89 39.39 0.3M
2023-07-14 40.45 40.45 39.85 39.86 0.4M
2023-07-13 40.08 40.71 40.01 40.57 0.6M
2023-07-12 38.88 39.60 38.88 39.51 0.3M
2023-07-11 38.01 38.14 37.87 38.12 0.2M
2023-07-10 37.17 37.78 37.00 37.73 0.2M
2023-07-07 36.71 37.61 36.63 37.30 0.2M
2023-07-06 37.04 37.05 36.19 36.47 0.4M
2023-07-05 38.18 38.18 37.53 37.69 0.3M
2023-07-03 38.04 38.33 37.95 38.21 0.3M
2023-06-30 37.43 37.66 37.14 37.65 0.7M
2023-06-29 36.79 37.02 36.52 37.01 0.6M
2023-06-28 37.71 37.71 37.28 37.49 0.3M
2023-06-27 37.92 38.15 37.76 38.09 0.3M
2023-06-26 37.45 38.09 37.45 37.99 0.3M
2023-06-23 37.64 37.64 36.50 37.39 0.6M
2023-06-22 38.64 38.73 38.32 38.45 0.2M
2023-06-21 38.03 38.85 38.00 38.64 0.3M
2023-06-20 38.92 38.92 38.07 38.46 0.6M
2023-06-16 40.04 40.06 39.43 39.56 2.0M
2023-06-15 39.11 40.24 39.11 39.71 1.9M
2023-06-14 38.99 39.69 38.91 39.27 0.8M
2023-06-13 37.90 38.52 37.90 38.33 0.5M
2023-06-12 37.46 37.47 37.11 37.37 0.2M
2023-06-09 37.71 37.81 37.47 37.60 0.2M
2023-06-08 37.39 37.70 37.07 37.68 0.2M
2023-06-07 37.41 37.80 37.07 37.11 0.3M
2023-06-06 36.72 37.41 36.72 37.39 0.3M
2023-06-05 37.19 37.19 36.52 36.81 0.4M
2023-06-02 37.10 37.54 37.10 37.33 0.9M
2023-06-01 34.81 36.04 34.81 35.80 0.9M
2023-05-31 34.73 34.80 34.18 34.60 0.6M
2023-05-30 35.50 35.66 34.80 35.03 1.1M
2023-05-26 35.62 35.76 35.29 35.62 0.5M
2023-05-25 35.19 35.20 34.82 34.90 0.2M
2023-05-24 35.81 35.84 34.98 35.10 0.4M
2023-05-23 36.64 36.64 35.90 35.97 0.3M
2023-05-22 36.97 37.11 36.85 36.94 0.2M
2023-05-19 37.36 37.36 36.93 37.02 0.3M
2023-05-18 37.26 37.26 36.69 37.01 0.4M
2023-05-17 38.01 38.06 37.37 37.65 0.3M
2023-05-16 37.85 37.92 37.37 37.45 1.6M
2023-05-15 37.57 38.30 37.47 38.26 2.1M
2023-05-12 36.94 37.13 36.74 37.12 0.3M
2023-05-11 37.94 37.94 36.89 37.02 0.7M
2023-05-10 40.15 40.21 38.77 39.17 0.4M
2023-05-09 40.04 40.41 39.81 40.26 0.2M
2023-05-08 40.60 40.67 40.25 40.48 0.3M
2023-05-05 39.32 40.13 39.12 40.09 0.3M
2023-05-04 38.93 39.10 38.57 38.76 0.3M
2023-05-03 39.13 39.18 38.80 38.93 0.3M
2023-05-02 39.16 39.16 38.63 38.97 0.3M
2023-05-01 40.05 40.23 39.46 39.50 0.3M
2023-04-28 39.21 39.57 39.10 39.49 0.2M
2023-04-27 39.04 39.56 38.88 39.50 0.2M
2023-04-26 39.22 39.54 38.80 38.91 0.4M
2023-04-25 39.01 39.05 38.42 38.58 0.5M
2023-04-24 39.94 40.05 39.68 40.03 0.7M
2023-04-21 40.60 40.77 39.77 40.18 1.1M
2023-04-20 41.58 41.88 41.01 41.23 0.8M
2023-04-19 42.04 42.05 41.72 41.75 0.6M
2023-04-18 42.01 42.44 41.72 42.34 0.4M
2023-04-17 41.59 41.61 41.01 41.48 4.7M
2023-04-14 41.96 42.22 41.27 41.59 0.4M
2023-04-13 40.91 41.83 40.87 41.68 0.5M
2023-04-12 40.35 40.56 40.08 40.35 0.5M
2023-04-11 39.40 40.13 39.31 39.97 0.5M
2023-04-10 38.52 38.67 38.25 38.61 0.2M
2023-04-06 38.48 38.80 38.22 38.64 0.2M
2023-04-05 38.46 38.55 37.97 38.39 0.5M
2023-04-04 39.07 39.17 38.44 38.70 0.3M
2023-04-03 38.95 39.43 38.88 39.32 0.4M
2023-03-31 38.73 38.96 38.57 38.71 0.4M
2023-03-30 38.57 38.83 38.41 38.81 0.4M
2023-03-29 37.75 38.10 37.60 38.03 0.4M
2023-03-28 37.07 37.53 37.07 37.40 0.5M
2023-03-27 36.66 36.84 36.29 36.75 0.3M
2023-03-24 36.22 36.50 35.69 36.50 0.3M
2023-03-23 36.88 37.19 36.42 36.60 0.3M
2023-03-22 36.68 37.39 36.39 36.45 0.3M
2023-03-21 36.77 36.95 36.35 36.64 0.5M
2023-03-20 35.73 36.61 35.73 36.43 0.6M
2023-03-17 35.00 35.58 34.77 35.22 0.8M
2023-03-16 34.12 35.00 34.04 35.00 0.6M
2023-03-15 35.59 35.59 34.25 34.61 0.8M
2023-03-14 36.97 37.21 36.57 36.82 0.2M
2023-03-13 35.61 36.67 35.53 36.37 0.4M
2023-03-10 36.51 36.87 36.00 36.04 0.3M
2023-03-09 37.97 37.97 36.30 36.48 0.4M
2023-03-08 37.64 38.38 37.42 37.97 0.3M
2023-03-07 39.03 39.03 37.38 37.53 0.5M
2023-03-06 39.88 39.88 39.17 39.36 0.3M
2023-03-03 39.68 40.48 39.31 40.37 0.5M
2023-03-02 39.09 39.34 38.73 39.24 0.3M
2023-03-01 38.95 39.64 38.82 39.58 0.3M
2023-02-28 37.72 38.17 37.40 37.87 0.6M
2023-02-27 36.92 37.55 36.90 37.53 0.5M
2023-02-24 37.00 37.05 36.37 36.72 0.7M
2023-02-23 38.37 38.61 37.53 37.86 0.7M
2023-02-22 38.90 38.90 38.32 38.42 0.4M
2023-02-21 39.44 40.14 39.30 39.34 0.4M
2023-02-17 39.09 39.25 38.66 39.19 0.2M
2023-02-16 38.92 39.63 38.73 39.36 0.6M
2023-02-15 38.68 39.13 38.30 39.11 0.4M
2023-02-14 38.84 39.50 38.58 39.50 0.3M
2023-02-13 38.36 39.01 38.21 38.91 0.2M
2023-02-10 39.00 39.03 38.23 38.45 0.4M
2023-02-09 40.01 40.24 39.10 39.28 0.4M
2023-02-08 39.74 39.85 39.27 39.41 0.4M
2023-02-07 39.21 39.98 38.91 39.86 0.4M
2023-02-06 39.51 39.51 38.57 38.86 0.9M
2023-02-03 40.00 40.63 39.70 39.77 0.7M
2023-02-02 41.77 41.77 40.20 40.48 0.6M
2023-02-01 41.12 42.08 40.78 41.90 0.5M
2023-01-31 40.36 41.36 40.20 41.29 0.3M
2023-01-30 40.60 41.10 40.51 40.63 0.4M
2023-01-27 41.52 41.73 41.10 41.43 0.3M
2023-01-26 41.95 42.09 41.28 41.73 0.6M
2023-01-25 41.28 41.73 41.01 41.70 0.4M
2023-01-24 41.06 41.57 40.61 41.50 0.4M
2023-01-23 41.25 41.28 40.84 41.27 0.3M
2023-01-20 40.88 41.35 40.50 41.28 0.3M
2023-01-19 40.06 40.84 40.00 40.69 0.4M
2023-01-18 40.80 41.65 40.29 40.33 1.8M
2023-01-17 40.38 40.68 39.87 40.11 1.3M
2023-01-13 40.78 41.10 40.52 41.07 0.3M
2023-01-12 40.52 41.12 39.98 41.04 0.7M
2023-01-11 40.29 40.40 39.83 40.20 0.7M
2023-01-10 39.39 40.13 39.26 40.03 0.7M
2023-01-09 39.31 39.70 39.06 39.20 0.5M
2023-01-06 37.00 38.47 36.90 38.36 0.9M
2023-01-05 36.06 36.97 35.90 36.77 0.4M
2023-01-04 36.09 36.34 35.53 36.22 0.3M
2023-01-03 35.76 36.35 35.55 35.76 0.9M