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
2022-12-30 33.74 33.74 33.42 33.42 0.0M
2022-12-29 33.96 33.96 33.68 33.75 0.0M
2022-12-28 34.33 34.42 33.99 34.05 0.0M
2022-12-27 33.79 34.51 33.79 34.29 0.0M
2022-12-23 33.43 33.82 33.38 33.82 0.0M
2022-12-22 34.33 34.52 33.11 33.25 0.0M
2022-12-21 33.87 34.52 33.78 34.52 0.0M
2022-12-20 33.29 33.95 33.22 33.75 0.0M
2022-12-19 33.65 33.99 33.27 33.27 0.0M
2022-12-16 33.43 33.69 33.15 33.69 0.0M
2022-12-15 34.71 34.71 33.56 33.56 0.0M
2022-12-14 34.80 34.81 34.55 34.57 0.0M
2022-12-13 34.47 35.15 34.37 34.69 0.0M
2022-12-12 34.75 34.75 34.20 34.37 0.0M
2022-12-09 34.75 35.17 34.75 35.01 0.0M
2022-12-08 34.20 35.01 34.20 34.80 0.0M
2022-12-07 34.55 34.55 33.95 34.25 0.0M
2022-12-06 34.53 34.84 34.43 34.43 0.0M
2022-12-05 34.93 35.41 34.52 34.52 0.0M
2022-12-02 34.91 35.01 34.54 34.98 0.0M
2022-12-01 34.60 34.99 34.60 34.98 0.0M
2022-11-30 33.79 34.61 33.70 34.61 0.0M
2022-11-29 32.72 33.75 32.57 33.75 0.0M
2022-11-28 33.31 33.31 32.77 32.78 0.0M
2022-11-25 33.36 33.66 33.29 33.35 0.0M
2022-11-24 33.29 33.47 33.29 33.41 0.0M
2022-11-23 33.25 33.38 33.11 33.34 0.0M
2022-11-22 32.49 33.39 32.44 33.29 0.0M
2022-11-21 32.54 32.63 32.00 32.46 0.0M
2022-11-18 32.47 32.82 32.29 32.33 0.0M
2022-11-17 33.39 33.39 32.26 32.55 0.0M
2022-11-16 33.91 33.91 33.28 33.28 0.0M
2022-11-15 33.80 34.06 33.51 33.96 0.0M
2022-11-14 33.41 34.84 33.41 33.66 0.0M
2022-11-11 33.33 33.67 33.11 33.67 0.0M
2022-11-10 31.67 33.35 31.67 33.19 0.0M
2022-11-09 32.58 32.63 31.73 31.73 0.0M
2022-11-08 31.86 32.72 31.75 32.49 0.0M
2022-11-07 32.24 32.75 31.70 31.74 0.0M
2022-11-04 29.86 32.32 29.86 32.17 0.0M
2022-11-03 29.61 29.99 29.50 29.50 0.0M
2022-11-02 30.51 30.51 29.54 29.54 0.0M
2022-11-01 29.04 30.50 29.04 30.50 0.0M
2022-10-31 29.24 29.31 28.94 29.04 0.0M
2022-10-28 29.78 29.81 28.90 29.23 0.0M
2022-10-27 30.06 30.14 29.80 29.97 0.0M
2022-10-26 28.84 30.30 28.67 30.02 0.0M
2022-10-25 28.56 28.88 28.38 28.85 0.0M
2022-10-24 29.73 29.73 28.51 28.51 0.0M
2022-10-21 28.60 29.50 28.45 29.50 0.0M
2022-10-20 28.69 29.38 28.58 28.65 0.0M
2022-10-19 28.87 28.94 28.59 28.59 0.0M
2022-10-18 29.44 29.65 28.65 28.65 0.0M
2022-10-17 28.95 29.63 28.93 29.17 0.0M
2022-10-14 29.79 29.84 28.85 28.85 0.0M
2022-10-13 29.29 29.62 28.54 29.62 0.0M
2022-10-12 29.19 29.42 28.96 29.21 0.0M
2022-10-11 29.57 29.57 29.21 29.21 0.0M
2022-10-10 29.47 29.94 29.47 29.67 0.0M
2022-10-07 30.18 30.36 29.63 29.63 0.0M
2022-10-06 30.52 30.53 30.06 30.13 0.0M
2022-10-05 30.42 30.67 30.00 30.42 0.0M
2022-10-04 30.32 30.73 30.24 30.50 0.0M
2022-10-03 28.89 30.05 28.43 30.01 0.0M
2022-09-30 28.84 29.35 28.76 28.93 0.0M
2022-09-29 29.28 29.56 28.43 28.68 0.0M
2022-09-28 28.42 29.03 28.23 29.03 0.0M
2022-09-27 27.91 28.74 27.91 28.48 0.0M
2022-09-26 28.30 28.53 27.87 27.98 0.0M
2022-09-23 29.67 29.78 28.19 28.20 0.0M
2022-09-22 29.60 29.97 29.56 29.68 0.0M
2022-09-21 29.88 30.20 29.80 30.20 0.0M
2022-09-20 30.46 30.49 29.58 29.62 0.0M
2022-09-19 29.87 30.25 29.51 30.25 0.0M
2022-09-16 29.94 29.94 29.51 29.70 0.0M
2022-09-15 30.73 30.73 30.12 30.12 0.0M
2022-09-14 30.79 30.94 30.50 30.53 0.0M
2022-09-13 31.67 31.93 30.99 30.99 0.0M
2022-09-12 31.12 31.67 30.89 31.67 0.0M
2022-09-09 30.08 31.15 30.08 31.15 0.0M
2022-09-08 29.36 30.15 29.29 30.15 0.0M
2022-09-07 29.49 29.60 29.04 29.17 0.0M
2022-09-06 29.24 30.04 29.24 29.56 0.0M
2022-09-05 29.41 29.47 29.31 29.35 0.0M
2022-09-02 28.70 29.49 28.70 29.29 0.0M
2022-09-01 29.67 29.73 28.73 28.94 0.0M
2022-08-31 30.16 30.21 29.59 29.66 0.0M
2022-08-30 31.44 31.57 29.91 29.96 0.0M
2022-08-29 31.86 31.88 30.77 31.44 0.0M
2022-08-26 32.62 32.66 31.86 32.01 0.0M
2022-08-25 31.65 32.42 31.65 32.42 0.0M
2022-08-24 31.87 31.94 31.55 31.56 0.0M
2022-08-23 30.45 31.78 30.45 31.78 0.0M
2022-08-22 30.41 30.58 30.17 30.40 0.0M
2022-08-19 31.06 31.06 30.35 30.43 0.0M
2022-08-18 31.50 31.50 30.54 31.08 0.0M
2022-08-17 31.03 31.50 30.87 31.50 0.0M
2022-08-16 30.60 31.40 30.60 31.02 0.0M
2022-08-15 31.39 31.39 30.19 30.56 0.0M
2022-08-12 30.87 31.17 30.79 31.17 0.0M
2022-08-11 30.85 31.16 30.71 30.91 0.0M
2022-08-10 29.73 30.67 29.73 30.66 0.0M
2022-08-09 30.14 30.18 29.65 29.70 0.0M
2022-08-08 29.08 30.23 28.62 30.13 0.0M
2022-08-05 28.41 29.00 28.36 28.97 0.0M
2022-08-04 28.25 28.54 28.21 28.40 0.0M
2022-08-03 28.47 28.50 28.14 28.30 0.0M
2022-08-02 28.98 29.19 28.48 28.58 0.0M
2022-08-01 29.78 29.85 29.06 29.06 0.0M
2022-07-29 28.63 29.90 28.60 29.90 0.0M
2022-07-28 28.24 28.96 28.24 28.64 0.0M
2022-07-27 27.79 28.48 27.46 28.00 0.0M
2022-07-26 27.57 28.05 27.00 27.66 0.0M
2022-07-25 27.36 27.84 27.36 27.68 0.0M
2022-07-22 27.69 28.04 27.43 27.43 0.0M
2022-07-21 27.67 28.12 27.22 27.49 0.0M
2022-07-20 27.86 27.86 27.72 27.72 0.0M
2022-07-19 27.47 27.71 26.91 27.63 0.0M
2022-07-18 26.79 27.81 26.72 27.56 0.0M
2022-07-15 26.49 26.49 26.47 26.47 0.0M
2022-07-14 27.43 27.43 26.21 26.36 0.0M
2022-07-13 27.43 27.52 27.12 27.52 0.0M
2022-07-12 27.90 27.95 27.51 27.54 0.0M
2022-07-11 28.86 29.03 27.99 27.99 0.0M
2022-07-08 29.34 29.57 28.73 29.00 0.0M
2022-07-07 27.73 29.47 27.73 29.47 0.0M
2022-07-06 27.40 27.75 26.98 27.61 0.0M
2022-07-05 28.64 29.38 27.20 27.33 0.0M
2022-07-04 28.46 28.49 28.39 28.49 0.0M
2022-07-01 28.75 28.80 28.12 28.55 0.0M
2022-06-30 29.52 29.64 28.80 28.88 0.0M
2022-06-29 31.08 31.08 29.73 29.86 0.0M
2022-06-28 31.09 31.84 31.03 31.03 0.0M
2022-06-27 30.44 31.09 29.75 30.99 0.0M
2022-06-24 29.49 30.43 29.39 30.43 0.0M
2022-06-23 31.12 31.32 29.23 29.23 0.0M
2022-06-22 32.81 32.81 31.19 31.29 0.0M
2022-06-21 33.27 33.28 32.97 33.13 0.0M
2022-06-20 32.90 33.20 32.24 33.20 0.0M
2022-06-17 33.39 33.60 32.63 32.90 0.0M
2022-06-16 34.90 34.90 33.03 33.03 0.0M
2022-06-15 34.41 35.01 34.36 34.92 0.0M
2022-06-14 35.32 35.32 34.36 34.36 0.0M
2022-06-13 36.18 36.18 34.84 35.21 0.0M
2022-06-10 37.08 37.13 36.29 36.65 0.0M
2022-06-09 37.94 38.20 37.31 37.38 0.0M
2022-06-08 38.90 38.90 37.92 37.92 0.0M
2022-06-07 38.31 38.85 38.29 38.85 0.0M
2022-06-06 38.00 38.90 38.00 38.45 0.0M
2022-06-03 38.51 38.78 37.84 37.98 0.0M
2022-06-02 37.10 38.71 37.08 38.46 0.0M
2022-06-01 37.07 37.16 36.81 37.16 0.0M
2022-05-31 36.93 37.51 36.65 36.65 0.0M
2022-05-30 37.11 37.90 36.90 36.93 0.0M
2022-05-27 36.16 36.97 36.16 36.97 0.0M
2022-05-26 36.20 36.42 36.19 36.40 0.0M
2022-05-25 36.33 36.47 36.01 36.25 0.0M
2022-05-24 36.45 37.42 35.87 35.87 0.0M
2022-05-23 36.38 36.74 35.99 36.74 0.0M
2022-05-20 36.33 36.54 35.79 35.89 0.0M
2022-05-19 34.82 36.33 34.31 36.33 0.0M
2022-05-18 35.87 35.88 34.92 34.92 0.0M
2022-05-17 34.63 35.82 34.61 35.79 0.0M
2022-05-16 33.90 34.72 33.85 34.72 0.0M
2022-05-13 33.29 34.24 33.20 34.06 0.0M
2022-05-12 33.76 33.92 32.78 32.83 0.0M
2022-05-11 33.46 34.48 33.34 34.06 0.0M
2022-05-10 34.00 34.15 33.74 33.74 0.0M
2022-05-09 35.85 35.87 33.86 33.86 0.0M
2022-05-06 36.76 36.76 35.55 35.82 0.0M
2022-05-05 38.44 38.49 36.58 36.60 0.0M
2022-05-04 38.02 38.09 37.25 38.04 0.0M
2022-05-03 37.63 38.18 37.38 37.98 0.0M
2022-05-02 39.00 39.00 37.21 37.22 0.0M
2022-04-29 38.50 39.03 37.74 38.14 0.0M
2022-04-28 38.35 38.65 37.96 38.65 0.0M
2022-04-27 36.61 38.12 36.61 37.98 0.0M
2022-04-26 37.52 37.67 36.43 36.43 0.0M
2022-04-25 38.65 38.65 36.54 37.53 0.0M
2022-04-22 39.70 39.92 37.96 37.96 0.0M
2022-04-21 42.12 42.16 39.61 39.61 0.0M
2022-04-20 42.75 42.85 41.67 41.78 0.0M
2022-04-19 43.24 43.40 42.66 42.81 0.0M
2022-04-14 42.42 43.08 42.33 42.58 0.0M
2022-04-13 41.46 42.49 41.35 42.29 0.0M
2022-04-12 40.76 41.66 40.76 41.24 0.0M
2022-04-11 41.60 41.60 40.70 40.97 0.0M
2022-04-08 41.49 42.28 41.49 41.73 0.0M
2022-04-07 40.74 41.33 40.69 41.33 0.0M
2022-04-06 41.84 41.84 40.97 40.97 0.0M
2022-04-05 42.67 42.84 41.83 41.89 0.0M
2022-04-04 42.36 42.78 42.24 42.70 0.0M
2022-04-01 41.20 42.13 41.20 42.13 0.0M
2022-03-31 41.15 41.62 41.00 41.38 0.0M
2022-03-30 40.94 41.34 40.72 41.05 0.0M
2022-03-29 41.96 41.97 40.49 40.95 0.0M
2022-03-28 42.24 42.36 41.47 41.75 0.0M
2022-03-25 41.90 42.30 41.85 42.30 0.0M
2022-03-24 41.62 42.16 41.62 41.99 0.0M
2022-03-23 40.95 41.76 40.88 41.49 0.0M
2022-03-22 41.12 41.32 40.87 40.91 0.0M
2022-03-21 39.48 40.87 39.48 40.80 0.0M
2022-03-18 39.12 39.85 39.11 39.85 0.0M
2022-03-17 38.35 39.11 38.30 38.99 0.0M
2022-03-16 37.04 38.27 37.03 38.27 0.0M
2022-03-15 37.25 37.25 35.80 36.85 0.0M
2022-03-14 39.66 39.66 37.40 37.40 0.0M
2022-03-11 39.99 40.29 39.36 39.55 0.0M
2022-03-10 38.67 39.84 38.25 39.84 0.0M
2022-03-09 39.30 39.45 38.35 38.55 0.0M
2022-03-08 38.83 39.50 38.83 39.30 0.0M
2022-03-07 40.47 41.90 39.77 39.77 0.0M
2022-03-04 40.65 40.71 40.25 40.57 0.0M
2022-03-03 39.61 40.40 39.56 40.40 0.0M
2022-03-02 38.32 39.37 38.32 39.37 0.0M
2022-03-01 38.21 38.56 37.88 38.26 0.0M
2022-02-28 37.05 37.70 36.85 37.57 0.0M
2022-02-25 35.72 37.04 35.63 37.04 0.0M
2022-02-24 35.29 36.21 35.29 35.57 0.0M
2022-02-23 36.13 36.60 35.83 35.90 0.0M
2022-02-22 35.65 36.44 35.65 36.09 0.0M
2022-02-21 36.25 36.25 35.71 35.76 0.0M
2022-02-18 36.29 36.42 36.13 36.18 0.0M
2022-02-17 36.52 36.52 36.11 36.11 0.0M
2022-02-16 36.27 36.56 35.91 36.51 0.0M
2022-02-15 36.24 36.59 36.08 36.35 0.0M
2022-02-14 35.00 36.36 35.00 36.30 0.0M
2022-02-11 36.06 36.42 35.57 36.00 0.0M
2022-02-10 35.90 36.66 35.83 36.07 0.0M
2022-02-09 34.80 35.84 34.65 35.84 0.0M
2022-02-08 33.92 34.61 33.91 34.53 0.0M
2022-02-07 33.50 34.02 33.41 34.02 0.0M
2022-02-04 33.37 33.40 32.88 33.40 0.0M
2022-02-03 34.03 34.03 33.21 33.21 0.0M
2022-02-02 33.83 34.06 33.78 34.06 0.0M
2022-02-01 33.27 33.73 33.15 33.70 0.0M
2022-01-31 33.14 33.42 32.84 33.24 0.0M
2022-01-28 34.02 34.02 32.74 32.82 0.0M
2022-01-27 33.82 34.48 33.81 33.81 0.0M
2022-01-26 33.92 34.52 33.92 34.24 0.0M
2022-01-25 33.48 34.12 33.25 34.12 0.0M
2022-01-24 34.78 34.85 32.75 33.29 0.0M
2022-01-21 35.71 35.71 34.66 34.66 0.0M
2022-01-20 36.12 36.46 35.32 36.24 0.0M
2022-01-19 35.14 36.28 35.14 36.03 0.0M
2022-01-18 34.81 35.62 33.92 35.41 0.0M
2022-01-17 34.80 34.85 34.77 34.82 0.0M
2022-01-14 35.07 35.12 34.56 34.79 0.0M
2022-01-13 35.44 35.48 35.20 35.30 0.0M
2022-01-12 33.93 35.39 33.88 35.39 0.0M
2022-01-11 33.02 33.86 32.95 33.86 0.0M
2022-01-10 33.21 33.57 32.68 32.92 0.0M
2022-01-07 32.52 33.05 32.50 33.05 0.0M
2022-01-06 32.68 32.73 32.45 32.64 0.0M
2022-01-05 33.05 33.40 32.76 32.76 0.0M
2022-01-04 32.60 33.26 32.60 33.16 0.0M
2022-01-03 32.55 32.77 32.37 32.60 0.0M