Global X Copper Miners ETF (COPX)

COPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	47.45	47.46	47.15	47.15	47.15	1.40%	437,968
Aug 14, 2025	46.71	46.71	46.14	46.50	46.50	-1.61%	648,348
Aug 13, 2025	47.00	47.67	46.91	47.26	47.26	1.66%	3,359,225
Aug 12, 2025	45.89	46.57	45.86	46.49	46.49	2.18%	1,617,105
Aug 11, 2025	46.12	46.17	45.41	45.50	45.50	-1.60%	598,450
Aug 8, 2025	45.58	46.50	45.36	46.24	46.24	2.41%	2,324,015
Aug 7, 2025	44.96	45.29	44.70	45.15	45.15	1.99%	1,517,185
Aug 6, 2025	44.27	44.59	44.13	44.27	44.27	0.89%	915,569
Aug 5, 2025	43.79	44.11	43.61	43.88	43.88	0.99%	1,114,040
Aug 4, 2025	43.32	43.57	43.21	43.45	43.45	1.64%	789,962
Aug 1, 2025	42.79	43.02	42.50	42.75	42.75	-0.70%	965,780
Jul 31, 2025	41.94	43.19	41.94	43.05	43.05	0.33%	1,500,210
Jul 30, 2025	44.05	44.36	42.46	42.91	42.91	-2.90%	3,045,942
Jul 29, 2025	44.59	44.59	43.94	44.19	44.19	-1.05%	978,355
Jul 28, 2025	44.72	44.75	43.89	44.66	44.66	-1.24%	1,506,793
Jul 25, 2025	45.27	45.34	44.82	45.22	45.22	-1.07%	1,245,156
Jul 24, 2025	46.26	46.30	45.62	45.71	45.71	-1.70%	592,427
Jul 23, 2025	46.48	46.85	46.24	46.50	46.50	0.87%	1,575,828
Jul 22, 2025	45.58	46.17	45.15	46.10	46.10	2.72%	4,141,391
Jul 21, 2025	44.85	45.26	44.80	44.88	44.88	2.30%	1,138,307
Jul 18, 2025	44.26	44.29	43.86	43.87	43.87	-0.34%	446,004
Jul 17, 2025	43.80	44.20	43.57	44.02	44.02	-0.63%	914,593
Jul 16, 2025	44.28	44.33	43.76	44.30	44.30	-0.09%	544,848
Jul 15, 2025	45.00	45.00	44.02	44.34	44.34	-1.29%	998,963
Jul 14, 2025	44.87	44.98	44.72	44.92	44.92	-0.53%	625,474
Jul 11, 2025	45.06	45.19	44.71	45.16	45.16	-0.70%	1,005,926
Jul 10, 2025	45.26	45.57	44.93	45.48	45.48	1.27%	1,100,682
Jul 9, 2025	45.60	45.60	44.50	44.91	44.91	-1.62%	2,252,231
Jul 8, 2025	45.83	46.81	45.15	45.65	45.65	0.71%	3,377,584
Jul 7, 2025	45.50	45.65	45.01	45.33	45.33	-2.43%	1,664,888
Jul 3, 2025	46.67	46.83	46.19	46.46	46.46	-0.34%	935,448
Jul 2, 2025	45.84	47.16	45.79	46.62	46.62	2.62%	3,376,041
Jul 1, 2025	45.25	45.65	45.07	45.43	45.43	0.96%	2,932,370
Jun 30, 2025	44.76	45.05	44.30	45.00	45.00	0.20%	1,913,040
Jun 27, 2025	45.15	45.18	44.55	44.91	44.91	-1.49%	1,158,081
Jun 26, 2025	44.16	45.69	44.16	45.59	45.34	6.07%	2,268,402
Jun 25, 2025	42.67	43.00	42.60	42.98	42.74	-0.30%	670,182
Jun 24, 2025	42.56	43.16	42.56	43.11	42.87	1.39%	1,310,343
Jun 23, 2025	41.61	42.57	41.51	42.52	42.29	1.29%	637,231
Jun 20, 2025	42.96	42.96	41.92	41.98	41.75	-2.39%	1,335,502
Jun 18, 2025	42.96	43.40	42.88	43.01	42.77	0.07%	658,759
Jun 17, 2025	43.63	43.63	42.90	42.98	42.74	-1.24%	817,751
Jun 16, 2025	43.41	43.90	43.34	43.52	43.28	1.47%	1,046,605
Jun 13, 2025	42.53	43.19	42.37	42.89	42.65	-1.22%	1,287,920
Jun 12, 2025	43.20	43.60	42.85	43.42	43.18	0.56%	1,187,051
Jun 11, 2025	43.36	43.58	43.09	43.18	42.94	-0.62%	1,269,550
Jun 10, 2025	43.75	43.85	43.18	43.45	43.21	-0.25%	1,140,687
Jun 9, 2025	43.31	43.80	43.31	43.56	43.32	0.88%	1,112,564
Jun 6, 2025	43.50	43.72	43.17	43.18	42.94	-0.32%	819,901
Jun 5, 2025	43.37	43.77	43.23	43.32	43.08	1.71%	1,842,408

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.