Global X Copper Miners ETF

COPX
🏛️ germany →
52.55
Last Update: 2025-10-03
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
2021-12-30 32.74 32.82 32.62 32.62 0.0M
2021-12-29 32.69 32.83 32.65 32.79 0.0M
2021-12-28 32.71 33.00 31.92 32.75 0.0M
2021-12-27 32.45 33.17 32.40 32.73 0.0M
2021-12-23 32.17 32.50 32.03 32.46 0.0M
2021-12-22 31.75 32.11 31.52 32.11 0.0M
2021-12-21 31.05 31.75 30.94 31.75 0.0M
2021-12-20 31.64 31.64 30.56 30.70 0.0M
2021-12-17 31.83 31.95 31.68 31.82 0.0M
2021-12-16 31.73 32.62 31.67 32.62 0.0M
2021-12-15 32.01 32.08 30.86 31.28 0.0M
2021-12-14 32.44 32.52 31.68 32.10 0.0M
2021-12-13 32.25 32.56 32.06 32.24 0.0M
2021-12-10 32.60 32.78 32.25 32.25 0.0M
2021-12-09 32.71 32.77 32.66 32.66 0.0M
2021-12-08 32.57 32.88 32.50 32.67 0.0M
2021-12-07 31.86 33.00 31.86 32.75 0.0M
2021-12-06 31.37 31.77 31.03 31.77 0.0M
2021-12-03 31.55 31.73 30.77 30.77 0.0M
2021-12-02 31.24 31.57 30.86 31.43 0.0M
2021-12-01 31.50 32.22 31.31 31.31 0.0M
2021-11-30 31.06 31.59 30.82 31.12 0.0M
2021-11-29 31.60 31.60 30.68 31.42 0.0M
2021-11-26 32.22 32.22 30.43 30.73 0.0M
2021-11-25 32.50 33.13 32.48 32.53 0.0M
2021-11-24 32.42 32.43 32.16 32.16 0.0M
2021-11-23 32.12 32.43 31.88 32.41 0.0M
2021-11-22 32.07 32.50 31.75 32.23 0.0M
2021-11-19 31.85 32.28 31.85 32.13 0.0M
2021-11-18 31.75 32.02 31.37 31.73 0.0M
2021-11-17 32.12 32.20 32.04 32.06 0.0M
2021-11-16 32.28 32.39 32.02 32.14 0.0M
2021-11-15 32.94 33.30 32.16 32.20 0.0M
2021-11-12 32.47 33.00 32.34 32.92 0.0M
2021-11-11 30.94 32.46 30.94 32.46 0.0M
2021-11-10 31.39 31.50 31.16 31.16 0.0M
2021-11-09 31.94 32.25 31.23 31.26 0.0M
2021-11-08 31.25 32.00 31.24 31.96 0.0M
2021-11-05 31.20 31.42 31.05 31.09 0.0M
2021-11-04 31.42 31.49 31.11 31.20 0.0M
2021-11-03 32.39 32.39 30.93 31.00 0.0M
2021-11-02 32.29 32.39 32.29 32.39 0.0M
2021-11-01 32.30 32.49 32.26 32.49 0.0M
2021-10-29 32.07 32.26 31.97 32.26 0.0M
2021-10-28 32.67 32.67 32.18 32.18 0.0M
2021-10-27 33.34 33.35 32.21 32.35 0.0M
2021-10-26 33.70 33.92 33.17 33.17 0.0M
2021-10-25 32.84 33.79 32.84 33.74 0.0M
2021-10-22 33.28 33.28 32.63 32.80 0.0M
2021-10-21 34.23 34.26 33.16 33.18 0.0M
2021-10-20 34.29 34.41 34.07 34.41 0.0M
2021-10-19 34.45 35.10 34.20 34.42 0.0M
2021-10-18 33.85 34.85 33.85 34.55 0.0M
2021-10-15 33.41 34.12 33.41 34.09 0.0M
2021-10-14 32.42 33.46 32.35 33.46 0.0M
2021-10-13 31.65 32.19 31.60 32.19 0.0M
2021-10-12 31.24 31.76 29.20 31.70 0.0M
2021-10-11 30.49 31.79 30.49 31.69 0.0M
2021-10-08 30.68 30.85 30.49 30.59 0.0M
2021-10-07 29.79 30.58 29.61 30.55 0.0M
2021-10-06 29.91 29.91 29.13 29.21 0.0M
2021-10-05 29.70 29.98 29.70 29.87 0.0M
2021-10-04 29.76 30.38 29.47 29.60 0.0M
2021-10-01 29.44 29.71 29.32 29.51 0.0M
2021-09-30 29.09 29.72 29.02 29.39 0.0M
2021-09-29 29.95 29.95 28.92 29.00 0.0M
2021-09-28 29.75 29.75 29.15 29.25 0.0M
2021-09-27 30.40 30.40 29.40 29.70 0.0M
2021-09-24 30.31 30.31 29.49 29.54 0.0M
2021-09-23 29.41 30.03 29.41 29.72 0.0M
2021-09-22 28.76 29.60 28.72 29.53 0.0M
2021-09-21 29.70 29.70 28.37 28.72 0.0M
2021-09-20 29.61 29.87 28.36 28.36 0.0M
2021-09-17 30.87 30.99 29.96 30.02 0.0M
2021-09-16 32.07 32.08 30.68 30.70 0.0M
2021-09-15 31.42 32.00 31.35 31.89 0.0M
2021-09-14 31.85 31.86 31.12 31.47 0.0M
2021-09-13 31.68 32.07 31.58 31.89 0.0M
2021-09-10 30.96 32.01 30.96 32.01 0.0M
2021-09-09 30.50 31.00 30.47 30.96 0.0M
2021-09-08 31.60 31.60 30.63 30.67 0.0M
2021-09-07 31.79 31.79 31.31 31.46 0.0M
2021-09-06 31.79 31.81 31.79 31.79 0.0M
2021-09-03 31.29 31.66 31.25 31.65 0.0M
2021-09-02 30.93 31.41 30.93 31.28 0.0M
2021-09-01 31.39 31.41 30.69 31.01 0.0M
2021-08-31 31.34 31.34 31.28 31.28 0.0M
2021-08-30 31.09 31.49 31.09 31.27 0.0M
2021-08-27 29.99 31.05 29.99 31.05 0.0M
2021-08-26 30.22 30.26 29.92 30.05 0.0M
2021-08-25 30.14 30.36 30.13 30.29 0.0M
2021-08-24 29.50 30.23 29.50 30.16 0.0M
2021-08-23 28.48 29.42 28.40 29.42 0.0M
2021-08-20 28.37 28.58 28.21 28.36 0.0M
2021-08-19 29.80 29.80 28.49 28.63 0.0M
2021-08-18 30.41 30.49 30.05 30.20 0.0M
2021-08-17 31.57 31.57 30.34 30.34 0.0M
2021-08-16 32.43 33.10 31.46 31.54 0.0M
2021-08-13 32.25 32.61 32.21 32.54 0.0M
2021-08-12 32.53 32.55 31.96 32.13 0.0M
2021-08-11 31.99 33.00 31.99 32.33 0.0M
2021-08-10 31.38 31.90 31.33 31.90 0.0M
2021-08-09 31.58 32.24 31.21 31.30 0.0M
2021-08-06 31.45 32.20 31.45 31.69 0.0M
2021-08-05 31.52 31.72 31.41 31.47 0.0M
2021-08-04 31.86 31.95 31.64 31.65 0.0M
2021-08-03 32.02 32.20 31.45 31.73 0.0M
2021-08-02 32.02 32.68 32.01 32.08 0.0M
2021-07-30 32.22 32.23 31.88 32.00 0.0M
2021-07-29 31.56 31.60 31.56 31.60 0.0M
2021-07-28 31.24 31.58 31.14 31.58 0.0M
2021-07-27 31.35 31.35 30.77 30.90 0.0M
2021-07-26 30.47 31.47 30.45 31.47 0.0M
2021-07-23 30.42 30.52 30.21 30.36 0.0M
2021-07-22 30.15 30.35 30.06 30.33 0.0M
2021-07-21 29.00 29.94 29.00 29.94 0.0M
2021-07-20 28.70 29.07 28.43 29.07 0.0M
2021-07-19 29.71 29.72 28.36 28.36 0.0M
2021-07-16 31.06 31.17 30.10 30.10 0.0M
2021-07-15 30.78 31.41 30.70 31.24 0.0M
2021-07-14 31.99 31.99 30.84 30.98 0.0M
2021-07-13 31.67 32.53 31.30 31.52 0.0M
2021-07-12 30.20 31.73 30.20 31.69 0.0M
2021-07-09 30.59 31.68 30.59 31.62 0.0M
2021-07-08 31.23 31.23 30.08 30.51 0.0M
2021-07-07 30.62 31.50 30.62 31.31 0.0M
2021-07-06 31.62 32.20 30.40 30.40 0.0M
2021-07-05 31.40 31.40 31.34 31.36 0.0M
2021-07-02 31.24 31.32 31.12 31.22 0.0M
2021-07-01 31.45 31.90 31.08 31.17 0.0M
2021-06-30 31.00 31.42 30.35 31.38 0.0M
2021-06-29 31.24 31.40 30.82 31.11 0.0M
2021-06-28 31.67 31.67 31.31 31.31 0.0M
2021-06-25 31.38 31.72 31.33 31.65 0.0M
2021-06-24 31.22 31.31 30.81 31.16 0.0M
2021-06-23 30.65 31.28 30.36 31.28 0.0M
2021-06-22 30.28 30.79 29.95 30.61 0.0M
2021-06-21 29.13 29.95 29.13 29.95 0.0M
2021-06-18 29.34 30.00 29.34 29.65 0.0M
2021-06-17 30.46 30.57 28.90 29.05 0.0M
2021-06-16 31.09 31.10 30.58 30.58 0.0M
2021-06-15 32.63 32.63 30.89 30.89 0.0M
2021-06-14 33.10 33.25 32.63 32.63 0.0M
2021-06-11 32.54 33.36 32.54 33.17 0.0M
2021-06-10 32.68 32.83 32.05 32.62 0.0M
2021-06-09 32.76 32.99 32.55 32.72 0.0M
2021-06-08 32.89 33.08 32.60 32.91 0.0M
2021-06-07 33.69 34.25 32.73 32.84 0.0M
2021-06-04 33.27 33.75 33.22 33.75 0.0M
2021-06-03 33.96 33.96 33.22 33.24 0.0M
2021-06-02 34.34 34.71 33.98 33.98 0.0M
2021-06-01 33.78 34.66 33.78 34.37 0.0M
2021-05-31 33.81 34.37 33.73 33.73 0.0M
2021-05-28 34.15 34.26 33.66 33.84 0.0M
2021-05-27 32.68 33.78 32.65 33.77 0.0M
2021-05-26 32.18 32.72 32.18 32.72 0.0M
2021-05-25 32.73 33.02 32.22 32.26 0.0M
2021-05-24 32.91 32.94 32.52 32.52 0.0M
2021-05-21 33.16 33.78 32.61 32.89 0.0M
2021-05-20 33.39 33.98 32.72 32.98 0.0M
2021-05-19 34.94 35.58 33.15 33.64 0.0M
2021-05-18 35.01 35.72 34.96 35.01 0.0M
2021-05-17 34.72 34.74 34.25 34.72 0.0M
2021-05-14 34.89 34.89 34.10 34.38 0.0M
2021-05-13 35.87 35.87 34.57 34.57 0.0M
2021-05-12 37.21 37.29 36.07 36.07 0.0M
2021-05-11 37.31 38.02 36.01 36.57 0.0M
2021-05-10 36.25 36.25 36.25 36.25 0.0M
2021-05-07 35.53 36.90 35.44 36.25 0.0M
2021-05-06 35.06 35.57 35.06 35.31 0.0M
2021-05-05 33.79 34.96 33.79 34.90 0.0M
2021-05-04 33.21 34.23 33.21 33.34 0.0M
2021-05-03 34.20 35.20 32.85 33.10 0.0M
2021-04-30 33.39 33.55 32.94 32.95 0.0M
2021-04-29 33.59 34.46 33.12 33.12 0.0M
2021-04-28 33.53 33.84 33.24 33.28 0.0M
2021-04-27 33.97 34.39 33.54 33.66 0.0M
2021-04-26 32.42 33.42 32.42 33.34 0.0M
2021-04-23 31.85 32.45 31.82 32.23 0.0M
2021-04-22 32.37 32.46 31.97 32.09 0.0M
2021-04-21 31.85 32.34 31.70 32.34 0.0M
2021-04-20 32.85 32.85 31.93 31.96 0.0M
2021-04-19 33.10 33.76 32.75 32.78 0.0M
2021-04-16 33.23 33.53 32.39 33.18 0.0M
2021-04-15 32.05 32.89 32.05 32.89 0.0M
2021-04-14 30.74 32.12 30.74 32.12 0.0M
2021-04-13 30.35 30.70 30.19 30.54 0.0M
2021-04-12 31.45 31.62 30.44 30.44 0.0M
2021-04-09 31.87 31.91 31.43 31.43 0.0M
2021-04-08 31.50 31.72 31.43 31.71 0.0M
2021-04-07 31.80 32.00 31.34 31.38 0.0M
2021-04-06 31.75 31.93 31.70 31.72 0.0M
2021-04-01 30.32 30.58 30.28 30.57 0.0M
2021-03-31 30.12 30.36 30.02 30.18 0.0M
2021-03-30 29.86 30.15 29.74 30.09 0.0M
2021-03-29 29.77 30.02 29.58 29.77 0.0M
2021-03-26 28.72 29.72 28.72 29.58 0.0M
2021-03-25 29.02 29.03 28.05 28.45 0.0M
2021-03-24 29.17 29.43 29.14 29.14 0.0M
2021-03-23 30.51 30.55 29.59 29.59 0.0M
2021-03-22 30.30 30.53 30.30 30.52 0.0M
2021-03-19 30.88 30.93 30.45 30.50 0.0M
2021-03-18 31.49 31.54 31.26 31.35 0.0M
2021-03-17 31.16 31.21 30.88 30.96 0.0M
2021-03-16 31.81 31.81 31.35 31.46 0.0M
2021-03-15 31.86 31.96 31.56 31.64 0.0M
2021-03-12 32.22 32.28 31.51 31.57 0.0M
2021-03-11 30.65 31.89 30.61 31.89 0.0M
2021-03-10 30.56 30.86 30.42 30.42 0.0M
2021-03-09 30.65 30.97 30.31 30.58 0.0M
2021-03-08 30.52 30.67 30.02 30.67 0.0M
2021-03-05 29.52 30.02 29.49 29.94 0.0M
2021-03-04 31.51 32.08 30.01 30.12 0.0M
2021-03-03 31.52 31.78 31.27 31.78 0.0M
2021-03-02 31.46 31.80 31.07 31.42 0.0M
2021-03-01 31.00 31.75 31.00 31.30 0.0M
2021-02-26 31.56 31.75 30.43 30.77 0.0M
2021-02-25 33.10 33.73 31.92 31.92 0.0M
2021-02-24 33.22 33.37 32.38 32.79 0.0M
2021-02-23 33.43 33.43 33.43 33.43 0.0M
2021-02-22 34.50 34.50 33.13 33.59 0.0M
2021-02-19 30.65 32.50 30.63 32.19 0.0M
2021-02-18 30.51 31.35 30.46 30.68 0.0M
2021-02-17 30.01 30.73 29.97 30.44 0.0M
2021-02-16 29.80 30.10 28.24 29.83 0.0M
2021-02-15 28.14 28.38 28.14 28.36 0.0M
2021-02-12 28.18 28.26 27.89 28.23 0.0M
2021-02-11 28.13 28.75 28.06 28.06 0.0M
2021-02-10 27.63 28.40 27.63 28.07 0.0M
2021-02-09 27.35 27.58 27.24 27.45 0.0M
2021-02-08 26.62 27.40 26.38 27.40 0.0M
2021-02-05 26.18 26.51 25.88 26.51 0.0M
2021-02-04 26.15 26.50 26.03 26.07 0.0M
2021-02-03 25.95 26.18 25.91 26.07 0.0M
2021-02-02 26.24 26.42 25.76 25.93 0.0M
2021-02-01 24.68 25.78 24.57 25.78 0.0M
2021-01-29 25.24 25.26 24.79 24.79 0.0M
2021-01-28 24.52 25.10 24.37 25.08 0.0M
2021-01-27 25.69 25.76 24.42 24.78 0.0M
2021-01-26 26.11 26.70 25.69 25.69 0.0M
2021-01-25 26.67 26.90 26.35 26.35 0.0M
2021-01-22 27.07 27.07 26.16 26.54 0.0M
2021-01-21 27.28 27.43 27.14 27.14 0.0M
2021-01-20 26.69 27.40 26.69 27.22 0.0M
2021-01-19 26.48 26.81 26.45 26.63 0.0M
2021-01-18 26.52 26.55 26.52 26.54 0.0M
2021-01-15 27.09 27.13 26.44 26.55 0.0M
2021-01-14 27.03 27.40 26.98 27.26 0.0M
2021-01-13 27.27 27.34 26.93 26.96 0.0M
2021-01-12 26.85 27.07 26.85 27.00 0.0M
2021-01-11 27.13 27.70 26.77 26.86 0.0M
2021-01-08 28.27 28.36 27.57 27.79 0.0M
2021-01-07 26.50 27.81 26.50 27.76 0.0M
2021-01-06 25.92 27.30 25.92 27.18 0.0M
2021-01-05 25.95 26.47 25.94 26.29 0.0M
2021-01-04 24.82 26.00 24.82 25.70 0.0M