NYSE:COPX Fund Quote

Last Price40.01

Change-1.22 (-2.96%)

Global X Copper Miners ETF is a security that trades on the New York Stock Exchange

Date Range:

2024-12-31 - 2025-03-31

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	41.00	41.09	39.86	40.01	897,594	40.01
3/27/2025	41.29	41.67	40.88	41.23	800,512	41.23
3/26/2025	43.35	43.37	41.81	42.08	2,179,455	42.08
3/25/2025	43.15	43.44	43.07	43.32	1,395,889	43.32
3/24/2025	42.75	42.92	42.22	42.49	871,623	42.49
3/21/2025	41.69	41.93	41.30	41.74	1,121,558	41.74
3/20/2025	42.49	43.01	42.23	42.61	779,606	42.61
3/19/2025	42.61	43.43	42.42	43.14	1,382,923	43.14
3/18/2025	42.79	42.90	42.19	42.65	754,364	42.65
3/17/2025	41.71	42.34	41.65	42.17	923,837	42.17
3/14/2025	41.00	41.46	40.84	41.32	1,669,104	41.32
3/13/2025	39.60	40.48	39.42	40.19	1,750,444	40.19
3/12/2025	39.82	39.88	39.33	39.58	359,157	39.58
3/11/2025	38.79	39.57	38.59	39.32	744,114	39.32
3/10/2025	39.37	39.55	38.06	38.61	879,688	38.61
3/07/2025	39.82	40.25	39.12	39.95	702,173	39.95
3/06/2025	40.01	40.85	40.01	40.12	1,200,268	40.12
3/05/2025	38.93	40.67	38.93	40.59	2,816,664	40.59
3/04/2025	37.69	38.26	36.78	37.72	1,479,121	37.72
3/03/2025	39.06	39.45	37.52	37.75	546,855	37.75
2/28/2025	38.06	38.32	37.73	38.22	666,205	38.22
2/27/2025	39.92	39.92	38.58	38.69	1,307,540	38.69
2/26/2025	39.40	40.04	39.22	39.40	686,789	39.40
2/25/2025	39.44	39.66	38.52	39.13	789,288	39.13
2/24/2025	39.38	39.55	38.86	39.18	505,272	39.18
2/21/2025	40.77	40.88	39.09	39.27	992,754	39.27
2/20/2025	40.80	41.23	40.73	41.12	850,270	41.12
2/19/2025	40.85	40.85	40.03	40.13	1,925,786	40.13
2/18/2025	41.73	41.76	41.28	41.37	1,357,876	41.37
2/14/2025	42.36	42.52	41.61	41.67	1,509,595	41.67
2/13/2025	41.11	42.23	40.92	42.08	2,005,991	42.08
2/12/2025	40.30	41.16	40.22	40.86	1,337,632	40.86
2/11/2025	40.55	40.69	40.29	40.49	2,661,603	40.49
2/10/2025	41.75	41.88	41.36	41.77	1,440,447	41.77
2/07/2025	41.28	41.97	41.05	41.17	1,865,435	41.17
2/06/2025	40.49	40.86	40.31	40.45	1,066,746	40.45
2/05/2025	39.33	39.75	39.11	39.62	470,637	39.62
2/04/2025	38.37	39.46	38.29	39.25	864,167	39.25
2/03/2025	37.55	38.27	37.31	38.03	906,831	38.03
1/31/2025	38.97	39.06	38.18	38.18	425,064	38.18
1/30/2025	38.89	39.50	38.77	39.09	602,013	39.09
1/29/2025	38.01	38.78	38.01	38.54	777,541	38.54
1/28/2025	38.71	38.84	37.69	37.99	847,160	37.99
1/27/2025	39.31	39.41	38.79	39.10	887,121	39.10
1/24/2025	39.99	40.28	39.78	39.94	629,178	39.94
1/23/2025	39.16	39.53	38.72	39.45	1,118,309	39.45
1/22/2025	40.19	40.30	39.15	39.21	2,593,203	39.21
1/21/2025	40.56	40.69	40.21	40.34	628,424	40.34
1/17/2025	39.74	40.56	39.50	39.83	1,366,497	39.83
1/16/2025	39.86	39.86	39.36	39.63	998,938	39.63
1/15/2025	39.88	40.13	39.32	39.72	576,094	39.72
1/14/2025	39.23	39.57	39.02	39.27	487,513	39.27
1/13/2025	38.92	39.17	38.63	39.07	578,585	39.07
1/10/2025	39.78	40.07	39.02	39.17	739,428	39.17
1/08/2025	39.27	39.48	38.67	39.44	1,100,531	39.44
1/07/2025	40.07	40.07	38.99	39.18	1,211,515	39.18
1/06/2025	39.58	40.15	39.47	39.56	2,801,047	39.56
1/03/2025	38.90	39.09	38.36	38.96	4,068,635	38.96
1/02/2025	38.39	38.95	38.29	38.52	915,093	38.52
12/31/2024	38.17	0.00	38.18	38.18	0	38.18