Global X Copper Miners ETF (COPX)

Last Price71.71

Change-1.13 (-1.55%)

NYSE · Last Trade: Nov 4th, 2:08 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Global X Copper Miners ETF (COPX)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	72.15	72.55	71.44	71.71	1,816,391	71.71
11/02/2026	73.17	74.51	72.73	72.84	2,511,843	72.84
10/30/2026	72.85	72.99	71.07	71.96	3,441,167	71.96
10/29/2026	75.46	76.13	74.52	75.90	1,832,152	75.90
10/28/2026	76.62	76.88	75.41	76.83	2,705,244	76.83
10/27/2026	74.97	76.74	74.39	76.68	3,017,211	76.68
10/26/2026	73.77	74.47	72.76	73.81	1,778,052	73.81
10/23/2026	73.08	73.71	72.22	73.09	2,698,280	73.09
10/22/2026	74.81	74.89	72.88	73.13	6,883,152	73.13
10/21/2026	78.23	78.70	77.14	78.02	2,938,731	78.02
10/20/2026	78.15	80.70	77.50	79.15	2,388,456	79.15
10/19/2026	79.73	80.05	78.90	79.69	1,959,942	79.69
10/16/2026	80.95	82.25	79.39	79.98	2,041,285	79.98
10/15/2026	79.14	80.88	78.30	80.83	2,924,381	80.83
10/14/2026	82.50	82.80	80.15	80.82	2,597,288	80.82
10/13/2026	85.13	85.13	83.65	84.40	1,276,238	84.40
10/12/2026	85.29	85.69	84.94	85.35	828,349	85.35
10/09/2026	85.05	86.10	84.70	85.75	2,428,627	85.75
10/08/2026	82.71	83.50	81.46	82.22	2,874,637	82.22
10/07/2026	84.14	84.26	83.36	83.58	1,991,851	83.58
10/06/2026	86.44	87.14	84.84	86.28	2,249,720	86.28
10/05/2026	86.00	86.80	85.16	86.33	1,902,825	86.33
10/02/2026	84.43	86.36	84.43	85.91	2,541,756	85.91
10/01/2026	83.20	84.14	82.58	83.40	2,674,241	83.40
9/30/2026	86.44	86.85	84.55	84.70	2,484,904	84.70
9/29/2026	85.53	86.04	84.64	85.48	1,682,821	85.48
9/28/2026	83.87	85.73	83.45	85.26	1,775,086	85.26
9/25/2026	86.11	87.05	85.44	86.73	939,351	86.73
9/24/2026	86.00	86.62	85.20	86.25	1,302,274	86.25
9/23/2026	87.34	87.77	86.17	87.03	2,317,878	87.03
9/22/2026	88.47	90.39	88.17	89.98	2,135,203	89.98
9/21/2026	87.94	88.39	86.53	87.49	2,139,169	87.49
9/18/2026	86.90	87.42	85.92	87.28	2,065,857	87.28
9/17/2026	86.65	87.24	86.10	86.61	2,029,923	86.61
9/16/2026	86.13	86.13	83.10	84.19	2,304,913	84.19
9/15/2026	85.51	85.56	83.66	84.59	2,579,310	84.59
9/14/2026	84.96	86.37	84.25	85.62	3,769,980	85.62
9/11/2026	89.67	90.05	87.99	88.53	3,052,626	88.53
9/10/2026	89.66	89.70	88.20	88.61	5,837,662	88.61
9/09/2026	95.67	96.50	94.20	95.27	2,938,189	95.27
9/08/2026	93.86	95.81	93.52	94.38	4,481,084	94.38
9/04/2026	90.05	91.17	89.76	90.66	1,359,186	90.66
9/03/2026	92.00	92.38	90.10	91.25	3,347,277	91.25
9/02/2026	90.24	91.30	89.05	89.90	3,661,418	89.90
9/01/2026	91.20	92.44	89.15	89.24	5,082,071	89.24
8/31/2026	94.40	94.65	92.28	92.86	2,759,215	92.86
8/28/2026	97.11	97.59	93.83	94.42	2,596,408	94.42
8/27/2026	95.07	96.50	94.75	96.45	2,143,836	96.45
8/26/2026	96.38	97.15	95.31	95.54	3,256,659	95.54
8/25/2026	93.93	96.34	93.63	96.32	3,038,170	96.32
8/24/2026	95.58	96.09	93.57	94.53	4,019,699	94.53
8/21/2026	93.09	94.84	92.83	94.59	5,560,683	94.59
8/20/2026	87.24	89.96	87.20	89.93	2,534,230	89.93
8/19/2026	88.11	89.07	87.29	88.28	3,435,398	88.28
8/18/2026	86.42	87.06	84.93	85.57	3,183,524	85.57
8/17/2026	86.35	87.58	86.22	87.34	2,303,190	87.34
8/14/2026	85.47	86.58	85.47	85.70	1,626,483	85.70
8/13/2026	86.76	87.13	85.00	85.52	4,882,107	85.52
8/12/2026	89.92	90.25	88.24	88.30	2,021,312	88.30
8/11/2026	89.26	89.48	87.63	88.59	1,690,415	88.59
8/10/2026	88.93	89.82	88.17	89.51	2,143,210	89.51
8/07/2026	87.95	88.56	87.11	88.03	4,404,380	88.03
8/06/2026	86.67	87.44	85.44	86.09	3,169,594	86.09
8/05/2026	86.17	87.40	86.01	86.72	3,735,001	86.72
8/04/2026	82.69	84.18	82.33	83.99	3,941,738	83.99