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
2023-12-29 34.17 34.21 33.97 33.98 0.0M
2023-12-28 34.95 34.95 34.25 34.25 0.0M
2023-12-27 34.87 34.96 34.49 34.94 0.0M
2023-12-22 34.59 34.87 34.53 34.65 0.0M
2023-12-21 34.17 34.68 34.09 34.68 0.0M
2023-12-20 34.71 34.77 34.17 34.17 0.0M
2023-12-19 33.97 34.71 33.94 34.68 0.0M
2023-12-18 34.12 34.33 34.02 34.04 0.0M
2023-12-15 33.85 34.26 33.85 34.12 0.0M
2023-12-14 33.06 33.83 33.06 33.83 0.0M
2023-12-13 32.16 32.94 31.92 32.94 0.0M
2023-12-12 32.45 32.45 31.71 32.06 0.0M
2023-12-11 32.82 32.87 32.38 32.51 0.0M
2023-12-08 32.30 32.83 32.18 32.83 0.0M
2023-12-07 31.95 32.26 31.84 32.26 0.0M
2023-12-06 31.84 32.47 31.84 31.98 0.0M
2023-12-05 32.32 32.40 31.70 31.83 0.0M
2023-12-04 32.97 32.97 32.29 32.31 0.0M
2023-12-01 31.55 32.94 31.47 32.94 0.0M
2023-11-30 31.47 31.54 31.14 31.50 0.0M
2023-11-29 31.60 31.96 31.33 31.36 0.0M
2023-11-28 31.05 31.57 30.98 31.57 0.0M
2023-11-27 31.45 31.52 30.99 31.03 0.0M
2023-11-24 31.47 31.82 31.39 31.55 0.0M
2023-11-23 31.48 31.53 31.44 31.48 0.0M
2023-11-22 31.80 31.86 31.58 31.61 0.0M
2023-11-21 31.48 31.99 31.48 31.70 0.0M
2023-11-20 31.15 31.69 31.06 31.58 0.0M
2023-11-17 30.97 31.37 30.97 31.20 0.0M
2023-11-16 31.48 31.48 30.81 30.96 0.0M
2023-11-15 30.95 31.38 30.93 30.99 0.0M
2023-11-14 30.15 31.12 29.77 30.92 0.0M
2023-11-13 29.96 30.30 29.74 30.23 0.0M
2023-11-10 30.09 30.35 29.69 30.04 0.0M
2023-11-09 29.84 30.50 29.84 30.05 0.0M
2023-11-08 30.68 30.87 29.82 29.83 0.0M
2023-11-07 31.45 31.71 30.69 30.72 0.0M
2023-11-06 31.72 31.72 31.54 31.55 0.0M
2023-11-03 31.61 31.93 31.52 31.74 0.0M
2023-11-02 30.88 31.65 30.87 31.61 0.0M
2023-11-01 31.05 31.14 30.71 30.95 0.0M
2023-10-31 31.40 31.52 31.00 31.04 0.0M
2023-10-30 32.04 32.24 31.38 31.39 0.0M
2023-10-27 31.65 32.20 31.54 31.92 0.0M
2023-10-26 31.37 31.70 31.32 31.59 0.0M
2023-10-25 31.75 31.91 31.43 31.43 0.0M
2023-10-24 31.22 31.92 31.22 31.84 0.0M
2023-10-23 31.63 31.63 31.15 31.26 0.0M
2023-10-20 32.34 32.38 31.58 31.59 0.0M
2023-10-19 32.69 32.70 32.28 32.28 0.0M
2023-10-18 33.43 33.62 32.66 32.76 0.0M
2023-10-17 33.52 33.64 33.10 33.41 0.0M
2023-10-16 33.05 33.67 33.05 33.53 0.0M
2023-10-13 33.08 33.42 33.06 33.09 0.0M
2023-10-12 33.68 33.78 32.87 33.09 0.0M
2023-10-11 33.86 33.96 33.57 33.68 0.0M
2023-10-10 33.36 33.91 33.36 33.87 0.0M
2023-10-09 33.10 33.61 33.10 33.38 0.0M
2023-10-06 32.26 33.33 32.26 33.24 0.0M
2023-10-05 32.31 32.42 32.10 32.27 0.0M
2023-10-04 32.75 32.87 32.20 32.37 0.0M
2023-10-03 33.51 33.58 32.78 32.78 0.0M
2023-10-02 34.59 34.85 33.40 33.49 0.0M
2023-09-29 34.18 34.73 34.18 34.45 0.0M
2023-09-28 33.72 34.21 33.65 34.19 0.0M
2023-09-27 33.80 34.02 33.45 33.66 0.0M
2023-09-26 34.21 34.21 33.59 33.66 0.0M
2023-09-25 34.31 34.43 33.85 34.28 0.0M
2023-09-22 34.34 35.00 34.23 34.23 0.0M
2023-09-21 35.09 35.09 34.21 34.26 0.0M
2023-09-20 35.10 35.66 34.96 35.17 0.0M
2023-09-19 35.50 35.73 35.12 35.20 0.0M
2023-09-18 35.93 35.95 35.47 35.48 0.0M
2023-09-15 35.88 36.04 35.82 35.91 0.0M
2023-09-14 34.44 35.94 34.43 35.82 0.0M
2023-09-13 34.57 34.65 34.44 34.44 0.0M
2023-09-12 35.07 35.14 34.66 34.66 0.0M
2023-09-11 34.20 35.24 34.20 35.05 0.0M
2023-09-08 34.55 34.61 34.24 34.24 0.0M
2023-09-07 35.21 35.34 34.52 34.56 0.0M
2023-09-06 34.60 35.27 34.60 35.20 0.0M
2023-09-05 35.45 35.78 35.45 35.66 0.0M
2023-09-04 35.51 35.55 35.41 35.42 0.0M
2023-09-01 34.99 35.56 34.98 35.54 0.0M
2023-08-31 34.80 34.99 34.79 34.87 0.0M
2023-08-30 34.95 34.97 34.73 34.73 0.0M
2023-08-29 34.15 34.81 34.12 34.81 0.0M
2023-08-28 33.75 34.21 33.75 34.14 0.0M
2023-08-25 33.80 34.18 33.51 33.77 0.0M
2023-08-24 34.38 34.38 33.68 33.68 0.0M
2023-08-23 33.94 34.44 33.94 34.33 0.0M
2023-08-22 33.40 34.17 33.40 33.94 0.0M
2023-08-21 33.01 33.47 33.01 33.47 0.0M
2023-08-18 33.34 33.57 32.86 33.12 0.0M
2023-08-17 33.28 33.77 33.28 33.31 0.0M
2023-08-16 33.48 33.77 33.15 33.24 0.0M
2023-08-15 34.72 34.72 33.45 33.47 0.0M
2023-08-14 35.09 35.29 34.51 34.66 0.0M
2023-08-11 35.39 35.39 34.91 35.11 0.0M
2023-08-10 35.79 35.89 35.26 35.37 0.0M
2023-08-09 35.90 36.25 35.60 35.73 0.0M
2023-08-08 36.25 36.33 35.33 36.00 0.0M
2023-08-07 36.55 36.64 36.16 36.31 0.0M
2023-08-04 36.69 36.73 36.07 36.37 0.0M
2023-08-03 36.35 36.61 36.10 36.59 0.0M
2023-08-02 37.04 37.19 36.12 36.30 0.0M
2023-08-01 37.96 38.01 37.11 37.19 0.0M
2023-07-31 37.19 38.10 36.97 38.02 0.0M
2023-07-28 36.84 37.28 36.84 37.27 0.0M
2023-07-27 36.67 37.36 36.67 36.83 0.0M
2023-07-26 37.19 37.22 36.61 36.72 0.0M
2023-07-25 35.49 37.42 35.47 37.19 0.0M
2023-07-24 35.01 35.67 35.01 35.54 0.0M
2023-07-21 35.41 35.60 35.03 35.06 0.0M
2023-07-20 35.18 35.61 35.18 35.36 0.0M
2023-07-19 35.35 35.40 34.98 35.24 0.0M
2023-07-18 34.99 35.28 34.90 35.28 0.0M
2023-07-17 35.47 35.47 34.93 35.05 0.0M
2023-07-14 36.04 36.10 35.52 35.56 0.0M
2023-07-13 35.50 36.32 35.50 36.17 0.0M
2023-07-12 34.58 35.58 34.55 35.45 0.0M
2023-07-11 34.25 34.68 34.18 34.58 0.0M
2023-07-10 33.93 34.29 33.86 34.29 0.0M
2023-07-07 33.47 34.22 33.11 34.18 0.0M
2023-07-06 34.64 34.64 33.38 33.46 0.0M
2023-07-05 35.19 35.19 34.63 34.69 0.0M
2023-07-04 35.16 35.16 35.11 35.14 0.0M
2023-07-03 34.49 35.13 34.49 35.13 0.0M
2023-06-30 34.04 34.48 34.04 34.48 0.0M
2023-06-29 34.44 34.44 33.71 34.00 0.0M
2023-06-28 34.79 34.85 34.26 34.35 0.0M
2023-06-27 34.84 34.84 34.54 34.75 0.0M
2023-06-26 34.32 34.89 34.25 34.87 0.0M
2023-06-23 35.02 35.22 34.13 34.24 0.0M
2023-06-22 35.11 35.17 34.74 35.09 0.0M
2023-06-21 35.23 35.36 34.92 35.27 0.0M
2023-06-20 36.09 36.09 35.04 35.22 0.0M
2023-06-19 36.09 36.14 35.20 36.14 0.0M
2023-06-16 36.28 36.53 36.22 36.22 0.0M
2023-06-15 36.31 36.71 35.99 36.36 0.0M
2023-06-14 35.47 36.45 35.42 36.29 0.0M
2023-06-13 34.65 35.59 34.60 35.56 0.0M
2023-06-12 35.01 35.01 34.56 34.71 0.0M
2023-06-09 34.91 35.28 34.90 34.93 0.0M
2023-06-08 34.59 35.03 34.59 34.86 0.0M
2023-06-07 34.96 35.24 34.72 34.73 0.0M
2023-06-06 34.33 34.90 34.29 34.90 0.0M
2023-06-05 34.92 35.34 34.30 34.32 0.0M
2023-06-02 33.32 34.92 33.30 34.92 0.0M
2023-06-01 32.38 33.38 32.38 33.34 0.0M
2023-05-31 32.59 32.93 32.15 32.47 0.0M
2023-05-30 33.37 33.38 32.55 32.61 0.0M
2023-05-29 33.25 33.37 33.25 33.31 0.0M
2023-05-26 32.45 33.26 32.45 33.21 0.0M
2023-05-25 32.62 32.74 32.53 32.56 0.0M
2023-05-24 33.36 33.36 32.55 32.62 0.0M
2023-05-23 34.20 34.29 33.32 33.42 0.0M
2023-05-22 34.19 34.28 34.10 34.15 0.0M
2023-05-19 34.72 34.72 34.21 34.21 0.0M
2023-05-18 34.69 34.84 34.10 34.31 0.0M
2023-05-17 34.50 34.97 34.50 34.78 0.0M
2023-05-16 35.10 35.20 34.49 34.52 0.0M
2023-05-15 34.20 35.19 34.20 35.19 0.0M
2023-05-12 33.95 34.24 33.84 34.10 0.0M
2023-05-11 35.72 35.87 33.81 33.81 0.0M
2023-05-10 36.70 36.74 35.53 35.69 0.0M
2023-05-09 36.81 36.81 36.42 36.71 0.0M
2023-05-08 36.29 36.77 36.28 36.77 0.0M
2023-05-05 35.18 36.33 35.18 36.33 0.0M
2023-05-04 35.17 35.60 35.12 35.17 0.0M
2023-05-03 35.41 35.60 35.17 35.17 0.0M
2023-05-02 35.96 36.01 35.29 35.34 0.0M
2023-04-28 35.82 35.86 35.35 35.78 0.0M
2023-04-27 35.27 35.83 35.26 35.83 0.0M
2023-04-26 35.39 35.52 35.09 35.20 0.0M
2023-04-25 36.15 36.15 35.02 35.15 0.0M
2023-04-24 36.46 36.46 35.98 36.22 0.0M
2023-04-21 37.59 37.59 36.36 36.43 0.0M
2023-04-20 37.27 38.15 37.27 37.49 0.0M
2023-04-19 38.57 38.58 38.16 38.19 0.0M
2023-04-18 37.91 38.55 37.84 38.55 0.0M
2023-04-17 37.91 38.16 37.60 37.86 0.0M
2023-04-14 37.58 38.01 37.53 37.80 0.0M
2023-04-13 36.71 37.83 36.62 37.83 0.0M
2023-04-12 36.61 36.81 36.47 36.71 0.0M
2023-04-11 35.46 36.73 35.42 36.66 0.0M
2023-04-06 35.20 35.43 35.16 35.34 0.0M
2023-04-05 35.34 35.34 34.87 35.13 0.0M
2023-04-04 36.09 36.09 35.17 35.29 0.0M
2023-04-03 35.89 36.12 35.65 36.04 0.0M
2023-03-31 35.59 35.79 35.55 35.72 0.0M
2023-03-30 35.12 35.54 35.02 35.50 0.0M
2023-03-29 34.69 35.30 34.53 34.93 0.0M
2023-03-28 34.04 34.58 33.86 34.40 0.0M
2023-03-27 34.02 34.19 33.52 34.08 0.0M
2023-03-24 33.74 33.82 33.45 33.82 0.0M
2023-03-23 33.39 34.14 33.36 33.81 0.0M
2023-03-22 33.93 34.10 33.72 33.72 0.0M
2023-03-21 33.98 34.10 33.80 34.10 0.0M
2023-03-20 32.82 34.05 32.81 33.94 0.0M
2023-03-17 32.80 33.21 32.72 33.21 0.0M
2023-03-16 32.67 32.90 32.27 32.90 0.0M
2023-03-15 34.35 34.35 32.51 32.66 0.0M
2023-03-14 33.98 34.52 33.97 34.21 0.0M
2023-03-13 34.03 34.09 33.24 33.87 0.0M
2023-03-10 34.19 34.68 33.89 33.89 0.0M
2023-03-09 35.97 35.97 34.47 34.47 0.0M
2023-03-08 35.63 36.18 35.60 35.97 0.0M
2023-03-07 36.87 36.89 35.51 35.51 0.0M
2023-03-06 37.95 37.95 36.76 36.78 0.0M
2023-03-03 36.94 37.97 36.87 37.94 0.0M
2023-03-02 37.24 37.24 36.31 37.04 0.0M
2023-03-01 35.75 37.15 35.68 37.08 0.0M
2023-02-28 35.47 35.98 35.22 35.83 0.0M
2023-02-27 34.84 35.37 34.84 35.30 0.0M
2023-02-24 35.69 35.69 34.51 34.72 0.0M
2023-02-23 36.26 36.47 35.51 35.73 0.0M
2023-02-22 36.96 36.96 36.11 36.20 0.0M
2023-02-21 36.56 37.56 36.52 37.01 0.0M
2023-02-20 36.64 36.64 36.55 36.59 0.0M
2023-02-17 36.91 36.91 36.43 36.61 0.0M
2023-02-16 36.55 37.03 36.39 37.03 0.0M
2023-02-15 36.77 36.77 35.98 36.48 0.0M
2023-02-14 36.20 36.66 36.17 36.66 0.0M
2023-02-13 35.86 36.35 35.86 36.31 0.0M
2023-02-10 36.59 36.60 35.89 35.96 0.0M
2023-02-09 36.88 37.33 36.57 36.57 0.0M
2023-02-08 37.08 37.18 36.69 36.78 0.0M
2023-02-07 36.20 36.99 36.20 36.99 0.0M
2023-02-06 36.73 36.77 36.07 36.26 0.0M
2023-02-03 37.12 37.31 36.87 36.87 0.0M
2023-02-02 37.98 38.11 36.90 36.90 0.0M
2023-02-01 37.89 37.90 37.30 37.87 0.0M
2023-01-31 37.52 38.02 37.25 38.02 0.0M
2023-01-30 38.00 38.00 37.39 37.59 0.0M
2023-01-27 38.34 38.38 38.05 38.19 0.0M
2023-01-26 38.25 39.02 38.08 38.25 0.0M
2023-01-25 37.99 38.18 37.69 38.14 0.0M
2023-01-24 37.90 38.16 37.64 38.16 0.0M
2023-01-23 37.86 38.08 37.72 37.80 0.0M
2023-01-20 37.62 37.93 37.48 37.93 0.0M
2023-01-19 37.27 37.59 37.01 37.57 0.0M
2023-01-18 37.17 38.32 37.05 37.59 0.0M
2023-01-17 37.90 37.90 36.82 37.15 0.0M
2023-01-16 37.87 38.74 37.85 37.94 0.0M
2023-01-13 37.78 37.84 37.58 37.83 0.0M
2023-01-12 37.30 37.81 37.30 37.78 0.0M
2023-01-11 37.22 37.47 36.98 37.30 0.0M
2023-01-10 36.49 37.08 36.45 37.08 0.0M
2023-01-09 35.95 36.85 35.91 36.75 0.0M
2023-01-06 35.09 36.22 34.84 36.00 0.0M
2023-01-05 34.10 34.92 34.00 34.92 0.0M
2023-01-04 33.84 34.10 33.74 34.10 0.0M
2023-01-03 33.34 34.15 33.34 33.79 0.0M
2023-01-02 33.24 33.33 33.24 33.33 0.0M