Global X Copper Miners ETF (COPX)
NYSEARCA: COPX · Real-Time Price · USD
68.01
+0.81 (1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
COPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.50 | 69.10 | 67.71 | 68.01 | 68.01 | 1.21% | 2,153,353 |
| Dec 4, 2025 | 67.24 | 67.80 | 66.67 | 67.20 | 67.20 | -0.40% | 2,629,828 |
| Dec 3, 2025 | 66.28 | 67.68 | 66.14 | 67.47 | 67.47 | 4.36% | 6,268,966 |
| Dec 2, 2025 | 65.16 | 65.16 | 63.55 | 64.65 | 64.65 | -0.32% | 1,643,890 |
| Dec 1, 2025 | 65.55 | 66.12 | 64.82 | 64.86 | 64.86 | 0.87% | 2,969,474 |
| Nov 28, 2025 | 63.65 | 64.58 | 63.43 | 64.30 | 64.30 | 3.28% | 2,147,257 |
| Nov 26, 2025 | 61.40 | 62.64 | 61.26 | 62.26 | 62.26 | 2.69% | 1,064,348 |
| Nov 25, 2025 | 60.60 | 60.98 | 60.08 | 60.63 | 60.63 | 1.03% | 1,666,068 |
| Nov 24, 2025 | 58.45 | 60.13 | 58.39 | 60.01 | 60.01 | 2.77% | 1,665,605 |
| Nov 21, 2025 | 57.38 | 58.74 | 56.93 | 58.39 | 58.39 | 1.67% | 1,965,816 |
| Nov 20, 2025 | 60.39 | 60.61 | 57.19 | 57.43 | 57.43 | -4.04% | 2,765,760 |
| Nov 19, 2025 | 59.63 | 60.59 | 59.37 | 59.85 | 59.85 | 1.89% | 1,150,502 |
| Nov 18, 2025 | 59.32 | 59.43 | 58.14 | 58.74 | 58.74 | -2.03% | 2,049,616 |
| Nov 17, 2025 | 60.54 | 60.91 | 59.45 | 59.96 | 59.96 | -1.95% | 1,900,368 |
| Nov 14, 2025 | 60.27 | 61.78 | 59.64 | 61.15 | 61.15 | -0.96% | 1,089,733 |
| Nov 13, 2025 | 63.81 | 63.89 | 61.15 | 61.74 | 61.74 | -2.50% | 1,900,517 |
| Nov 12, 2025 | 62.50 | 63.51 | 62.36 | 63.32 | 63.32 | 2.13% | 2,355,289 |
| Nov 11, 2025 | 62.36 | 62.36 | 61.43 | 62.00 | 62.00 | -0.85% | 1,821,686 |
| Nov 10, 2025 | 62.29 | 62.90 | 62.05 | 62.53 | 62.53 | 2.73% | 1,538,619 |
| Nov 7, 2025 | 60.01 | 60.87 | 59.61 | 60.87 | 60.87 | 1.38% | 1,679,687 |
| Nov 6, 2025 | 60.30 | 60.78 | 59.90 | 60.04 | 60.04 | 1.25% | 2,183,218 |
| Nov 5, 2025 | 58.75 | 59.51 | 58.63 | 59.30 | 59.30 | 2.36% | 2,990,287 |
| Nov 4, 2025 | 58.13 | 58.73 | 57.41 | 57.93 | 57.93 | -3.79% | 4,654,997 |
| Nov 3, 2025 | 61.01 | 61.02 | 59.23 | 60.21 | 60.21 | -2.51% | 2,503,153 |
| Oct 31, 2025 | 61.59 | 61.76 | 61.08 | 61.76 | 61.76 | -0.56% | 2,105,882 |
| Oct 30, 2025 | 62.03 | 62.17 | 61.08 | 62.11 | 62.11 | -1.16% | 2,187,955 |
| Oct 29, 2025 | 62.62 | 63.88 | 62.47 | 62.84 | 62.84 | 1.62% | 2,732,299 |
| Oct 28, 2025 | 60.01 | 61.99 | 60.01 | 61.84 | 61.84 | 1.33% | 1,937,105 |
| Oct 27, 2025 | 62.05 | 62.35 | 60.55 | 61.03 | 61.03 | 0.28% | 2,048,731 |
| Oct 24, 2025 | 60.79 | 61.17 | 60.37 | 60.86 | 60.86 | 1.08% | 1,283,627 |
| Oct 23, 2025 | 60.47 | 61.07 | 60.19 | 60.21 | 60.21 | 1.98% | 2,251,601 |
| Oct 22, 2025 | 59.30 | 59.67 | 58.36 | 59.04 | 59.04 | -0.44% | 1,639,164 |
| Oct 21, 2025 | 60.84 | 60.87 | 58.81 | 59.30 | 59.30 | -4.83% | 3,268,164 |
| Oct 20, 2025 | 61.62 | 62.58 | 61.55 | 62.31 | 62.31 | 1.96% | 2,117,086 |
| Oct 17, 2025 | 61.66 | 61.98 | 60.38 | 61.11 | 61.11 | -2.41% | 2,119,564 |
| Oct 16, 2025 | 63.43 | 63.43 | 62.15 | 62.62 | 62.62 | -1.35% | 1,730,606 |
| Oct 15, 2025 | 63.51 | 63.86 | 62.64 | 63.48 | 63.48 | 2.16% | 1,346,548 |
| Oct 14, 2025 | 62.30 | 62.75 | 61.02 | 62.14 | 62.14 | -3.12% | 2,950,731 |
| Oct 13, 2025 | 63.46 | 64.27 | 63.22 | 64.14 | 64.14 | 6.09% | 2,607,258 |
| Oct 10, 2025 | 63.38 | 63.44 | 60.25 | 60.46 | 60.46 | -5.50% | 5,356,668 |
| Oct 9, 2025 | 66.17 | 66.20 | 63.39 | 63.98 | 63.98 | -0.23% | 3,313,006 |
| Oct 8, 2025 | 62.92 | 64.35 | 62.75 | 64.13 | 64.13 | 3.92% | 3,871,326 |
| Oct 7, 2025 | 62.68 | 62.85 | 61.37 | 61.71 | 61.71 | 0.06% | 2,532,121 |
| Oct 6, 2025 | 62.15 | 62.76 | 61.65 | 61.67 | 61.67 | -0.48% | 3,351,209 |
| Oct 3, 2025 | 61.42 | 62.51 | 61.27 | 61.97 | 61.97 | 1.96% | 3,716,020 |
| Oct 2, 2025 | 61.21 | 61.77 | 59.80 | 60.78 | 60.78 | 0.41% | 3,435,392 |
| Oct 1, 2025 | 59.97 | 60.87 | 59.84 | 60.53 | 60.53 | 1.20% | 4,829,620 |
| Sep 30, 2025 | 59.50 | 59.84 | 59.01 | 59.81 | 59.81 | 0.98% | 2,762,658 |
| Sep 29, 2025 | 58.39 | 59.86 | 58.35 | 59.23 | 59.23 | 3.93% | 4,713,029 |
| Sep 26, 2025 | 56.18 | 57.16 | 56.01 | 56.99 | 56.99 | 1.37% | 1,954,201 |
| Sep 25, 2025 | 56.63 | 56.69 | 55.96 | 56.22 | 56.22 | 0.50% | 2,371,015 |
| Sep 24, 2025 | 55.07 | 56.86 | 54.98 | 55.94 | 55.94 | 3.36% | 4,477,922 |
| Sep 23, 2025 | 54.57 | 54.77 | 53.88 | 54.12 | 54.12 | -0.13% | 1,741,153 |
| Sep 22, 2025 | 53.75 | 54.47 | 53.75 | 54.19 | 54.19 | 1.21% | 1,143,464 |
| Sep 19, 2025 | 53.10 | 53.97 | 53.02 | 53.54 | 53.54 | 1.63% | 2,746,144 |
| Sep 18, 2025 | 52.74 | 52.91 | 52.33 | 52.68 | 52.68 | -0.66% | 1,766,254 |
| Sep 17, 2025 | 53.13 | 53.75 | 52.54 | 53.03 | 53.03 | -1.30% | 1,670,963 |
| Sep 16, 2025 | 54.21 | 54.21 | 53.55 | 53.73 | 53.73 | -0.94% | 1,327,969 |
| Sep 15, 2025 | 53.59 | 54.37 | 53.40 | 54.24 | 54.24 | 1.57% | 1,688,780 |
| Sep 12, 2025 | 53.47 | 53.62 | 53.10 | 53.40 | 53.40 | 0.75% | 1,150,586 |
| Sep 11, 2025 | 52.33 | 53.22 | 52.09 | 53.00 | 53.00 | 2.34% | 979,937 |
| Sep 10, 2025 | 51.69 | 52.04 | 51.52 | 51.79 | 51.79 | 0.70% | 665,525 |
| Sep 9, 2025 | 52.14 | 52.75 | 51.41 | 51.43 | 51.43 | 0.02% | 1,143,077 |
| Sep 8, 2025 | 51.44 | 51.44 | 50.82 | 51.42 | 51.42 | 0.71% | 793,212 |
| Sep 5, 2025 | 50.95 | 51.55 | 50.66 | 51.06 | 51.06 | 1.83% | 1,825,233 |
| Sep 4, 2025 | 50.41 | 50.45 | 49.67 | 50.14 | 50.14 | -1.74% | 1,618,913 |
| Sep 3, 2025 | 50.46 | 51.30 | 50.46 | 51.03 | 51.03 | 1.75% | 1,654,406 |
| Sep 2, 2025 | 49.41 | 50.15 | 48.94 | 50.15 | 50.15 | 0.68% | 1,461,939 |
| Aug 29, 2025 | 49.25 | 49.95 | 49.06 | 49.81 | 49.81 | 1.78% | 3,000,545 |
| Aug 28, 2025 | 48.77 | 49.01 | 48.50 | 48.94 | 48.94 | 0.95% | 655,360 |
| Aug 27, 2025 | 48.55 | 48.55 | 48.10 | 48.48 | 48.48 | -0.72% | 464,232 |
| Aug 26, 2025 | 48.47 | 48.93 | 48.31 | 48.83 | 48.83 | 1.27% | 662,856 |
| Aug 25, 2025 | 48.30 | 48.62 | 48.16 | 48.22 | 48.22 | 0.02% | 779,384 |
| Aug 22, 2025 | 46.53 | 48.29 | 46.41 | 48.21 | 48.21 | 3.39% | 2,015,080 |
| Aug 21, 2025 | 46.12 | 46.63 | 45.97 | 46.63 | 46.63 | 0.78% | 689,814 |
| Aug 20, 2025 | 46.12 | 46.33 | 45.96 | 46.27 | 46.27 | 0.41% | 586,880 |
| Aug 19, 2025 | 46.91 | 46.99 | 46.07 | 46.08 | 46.08 | -1.26% | 613,038 |
| Aug 18, 2025 | 46.96 | 47.00 | 46.56 | 46.67 | 46.67 | -1.02% | 517,042 |
| Aug 15, 2025 | 47.45 | 47.46 | 47.15 | 47.15 | 47.15 | 1.40% | 438,249 |
| 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 |