Global X Copper Miners ETF (COPX)
NYSEARCA: COPX · Real-Time Price · USD
78.69
-3.01 (-3.68%)
At close: Apr 28, 2026, 4:00 PM EDT
79.15
+0.46 (0.58%)
After-hours: Apr 28, 2026, 5:39 PM EDT
COPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.26 | 80.42 | 78.37 | 78.69 | 78.69 | -3.68% | 5,491,381 |
| Apr 27, 2026 | 81.91 | 82.14 | 80.97 | 81.70 | 81.70 | -0.81% | 2,397,250 |
| Apr 24, 2026 | 82.61 | 83.12 | 81.86 | 82.37 | 82.37 | -0.11% | 2,508,058 |
| Apr 23, 2026 | 83.74 | 85.20 | 81.29 | 82.46 | 82.46 | -2.87% | 2,878,694 |
| Apr 22, 2026 | 84.36 | 85.16 | 84.02 | 84.90 | 84.90 | 4.21% | 2,734,179 |
| Apr 21, 2026 | 85.64 | 85.90 | 81.32 | 81.47 | 81.47 | -5.54% | 6,935,906 |
| Apr 20, 2026 | 85.95 | 86.73 | 85.43 | 86.25 | 86.25 | -1.08% | 1,817,648 |
| Apr 17, 2026 | 87.64 | 89.01 | 86.81 | 87.19 | 87.19 | 1.14% | 2,617,177 |
| Apr 16, 2026 | 86.50 | 86.99 | 85.56 | 86.21 | 86.21 | 0.15% | 1,566,032 |
| Apr 15, 2026 | 86.33 | 86.76 | 85.44 | 86.08 | 86.08 | -0.40% | 1,867,842 |
| Apr 14, 2026 | 86.00 | 86.49 | 85.55 | 86.43 | 86.43 | 1.84% | 2,860,521 |
| Apr 13, 2026 | 82.40 | 85.08 | 82.24 | 84.87 | 84.87 | 1.62% | 2,196,076 |
| Apr 10, 2026 | 83.18 | 84.04 | 82.75 | 83.52 | 83.52 | 2.40% | 3,835,556 |
| Apr 9, 2026 | 81.72 | 82.63 | 80.57 | 81.56 | 81.56 | -0.57% | 4,680,832 |
| Apr 8, 2026 | 83.58 | 84.22 | 81.02 | 82.03 | 82.03 | 6.89% | 5,299,261 |
| Apr 7, 2026 | 76.58 | 76.90 | 74.87 | 76.74 | 76.74 | 0.03% | 1,558,466 |
| Apr 6, 2026 | 76.94 | 77.49 | 76.02 | 76.72 | 76.72 | -0.18% | 1,365,321 |
| Apr 2, 2026 | 74.00 | 77.43 | 73.86 | 76.86 | 76.86 | -1.65% | 3,062,858 |
| Apr 1, 2026 | 77.96 | 79.53 | 77.33 | 78.15 | 78.15 | 2.36% | 6,517,929 |
| Mar 31, 2026 | 72.74 | 76.41 | 72.70 | 76.35 | 76.35 | 7.92% | 5,207,232 |
| Mar 30, 2026 | 73.47 | 73.47 | 70.16 | 70.75 | 70.75 | -1.20% | 3,293,482 |
| Mar 27, 2026 | 70.68 | 72.87 | 70.52 | 71.61 | 71.61 | 1.02% | 4,421,838 |
| Mar 26, 2026 | 72.14 | 73.29 | 70.76 | 70.89 | 70.89 | -6.28% | 4,658,224 |
| Mar 25, 2026 | 75.62 | 76.37 | 74.62 | 75.64 | 75.64 | 3.62% | 3,996,664 |
| Mar 24, 2026 | 71.16 | 73.29 | 70.85 | 73.00 | 73.00 | -0.75% | 4,246,647 |
| Mar 23, 2026 | 71.67 | 74.21 | 71.55 | 73.55 | 73.55 | 6.47% | 7,801,340 |
| Mar 20, 2026 | 71.21 | 72.31 | 68.49 | 69.08 | 69.08 | -4.56% | 5,217,396 |
| Mar 19, 2026 | 69.62 | 73.04 | 68.55 | 72.38 | 72.38 | -3.40% | 7,025,606 |
| Mar 18, 2026 | 76.55 | 76.84 | 74.74 | 74.93 | 74.93 | -3.82% | 5,495,458 |
| Mar 17, 2026 | 77.99 | 78.92 | 77.33 | 77.91 | 77.91 | -0.95% | 2,089,384 |
| Mar 16, 2026 | 77.83 | 78.86 | 76.91 | 78.66 | 78.66 | 2.97% | 4,752,652 |
| Mar 13, 2026 | 79.75 | 80.00 | 76.12 | 76.39 | 76.39 | -4.20% | 4,221,746 |
| Mar 12, 2026 | 81.15 | 81.18 | 78.97 | 79.74 | 79.74 | -3.10% | 2,823,358 |
| Mar 11, 2026 | 81.96 | 83.28 | 81.10 | 82.29 | 82.29 | -0.93% | 3,309,281 |
| Mar 10, 2026 | 83.04 | 84.86 | 82.71 | 83.06 | 83.06 | 1.00% | 5,088,999 |
| Mar 9, 2026 | 77.46 | 82.25 | 76.18 | 82.24 | 82.24 | 2.86% | 7,187,281 |
| Mar 6, 2026 | 80.47 | 81.30 | 79.11 | 79.95 | 79.95 | -2.86% | 8,356,878 |
| Mar 5, 2026 | 85.14 | 85.65 | 81.15 | 82.30 | 82.30 | -6.65% | 6,930,396 |
| Mar 4, 2026 | 88.53 | 88.61 | 86.94 | 88.16 | 88.16 | 1.31% | 2,502,834 |
| Mar 3, 2026 | 85.85 | 87.89 | 83.40 | 87.02 | 87.02 | -7.03% | 8,524,484 |
| Mar 2, 2026 | 93.79 | 94.27 | 92.77 | 93.60 | 93.60 | -2.19% | 3,638,091 |
| Feb 27, 2026 | 95.34 | 96.71 | 94.59 | 95.70 | 95.70 | 1.32% | 5,012,493 |
| Feb 26, 2026 | 92.97 | 94.59 | 91.52 | 94.45 | 94.45 | -0.64% | 6,018,060 |
| Feb 25, 2026 | 95.97 | 97.24 | 94.75 | 95.06 | 95.06 | 1.81% | 5,782,945 |
| Feb 24, 2026 | 89.91 | 93.99 | 89.73 | 93.37 | 93.37 | 2.77% | 5,457,372 |
| Feb 23, 2026 | 89.43 | 91.16 | 89.02 | 90.85 | 90.85 | 1.98% | 4,617,664 |
| Feb 20, 2026 | 85.86 | 89.34 | 85.74 | 89.09 | 89.09 | 3.45% | 3,964,853 |
| Feb 19, 2026 | 84.45 | 86.12 | 83.81 | 86.12 | 86.12 | -0.62% | 5,671,461 |
| Feb 18, 2026 | 86.34 | 87.60 | 85.87 | 86.66 | 86.66 | 2.22% | 3,308,301 |
| Feb 17, 2026 | 84.40 | 85.02 | 81.78 | 84.78 | 84.78 | -3.59% | 3,973,744 |
| Feb 13, 2026 | 86.71 | 88.24 | 84.93 | 87.94 | 87.94 | 0.91% | 3,528,119 |
| Feb 12, 2026 | 91.57 | 91.57 | 86.10 | 87.15 | 87.15 | -3.30% | 4,307,721 |
| Feb 11, 2026 | 90.96 | 91.34 | 88.30 | 90.12 | 90.12 | 2.14% | 5,571,423 |
| Feb 10, 2026 | 88.58 | 88.78 | 87.15 | 88.23 | 88.23 | -0.90% | 2,311,751 |
| Feb 9, 2026 | 86.49 | 89.22 | 85.95 | 89.03 | 89.03 | 5.14% | 4,438,023 |
| Feb 6, 2026 | 83.80 | 84.99 | 83.66 | 84.68 | 84.68 | 4.14% | 5,060,150 |
| Feb 5, 2026 | 84.12 | 84.90 | 81.10 | 81.31 | 81.31 | -6.12% | 9,411,277 |
| Feb 4, 2026 | 91.70 | 91.75 | 84.49 | 86.61 | 86.61 | -4.57% | 8,417,254 |
| Feb 3, 2026 | 89.12 | 90.87 | 88.05 | 90.76 | 90.76 | 6.53% | 8,182,218 |
| Feb 2, 2026 | 84.76 | 85.79 | 83.63 | 85.20 | 85.20 | 0.46% | 6,661,150 |
| Jan 30, 2026 | 87.75 | 88.49 | 82.43 | 84.81 | 84.81 | -10.00% | 14,650,727 |
| Jan 29, 2026 | 99.74 | 99.99 | 91.28 | 94.23 | 94.23 | 2.45% | 18,057,345 |
| Jan 28, 2026 | 92.15 | 92.82 | 90.33 | 91.98 | 91.98 | 1.73% | 9,016,954 |
| Jan 27, 2026 | 88.70 | 90.44 | 87.75 | 90.42 | 90.42 | 2.66% | 8,253,969 |
| Jan 26, 2026 | 90.80 | 92.75 | 87.71 | 88.08 | 88.08 | 2.41% | 16,063,445 |
| Jan 23, 2026 | 84.49 | 86.15 | 83.83 | 86.01 | 86.01 | 4.60% | 5,691,847 |
| Jan 22, 2026 | 83.50 | 83.63 | 81.61 | 82.23 | 82.23 | -2.07% | 3,907,794 |
| Jan 21, 2026 | 84.58 | 85.58 | 83.14 | 83.97 | 83.97 | 2.09% | 5,718,903 |
| Jan 20, 2026 | 81.55 | 82.60 | 80.90 | 82.25 | 82.25 | 1.83% | 5,168,522 |
| Jan 16, 2026 | 81.06 | 81.06 | 79.30 | 80.77 | 80.77 | -1.55% | 4,686,146 |
| Jan 15, 2026 | 81.87 | 82.89 | 81.30 | 82.04 | 82.04 | -0.42% | 3,904,914 |
| Jan 14, 2026 | 81.59 | 82.62 | 81.07 | 82.39 | 82.39 | 3.19% | 5,410,321 |
| Jan 13, 2026 | 81.28 | 81.28 | 79.44 | 79.84 | 79.84 | -0.29% | 3,531,106 |
| Jan 12, 2026 | 79.27 | 80.17 | 78.82 | 80.07 | 80.07 | 3.26% | 5,973,535 |
| Jan 9, 2026 | 76.99 | 78.07 | 76.48 | 77.54 | 77.54 | 2.54% | 2,987,745 |
| Jan 8, 2026 | 74.75 | 75.64 | 73.52 | 75.62 | 75.62 | -0.37% | 3,123,093 |
| Jan 7, 2026 | 76.50 | 76.50 | 75.08 | 75.90 | 75.90 | -2.78% | 3,927,364 |
| Jan 6, 2026 | 77.66 | 78.69 | 77.38 | 78.07 | 78.07 | 1.85% | 6,775,073 |
| Jan 5, 2026 | 75.05 | 76.93 | 74.94 | 76.65 | 76.65 | 4.91% | 5,575,064 |
| Jan 2, 2026 | 73.54 | 74.07 | 72.32 | 73.06 | 73.06 | 1.77% | 2,286,119 |
| Dec 31, 2025 | 72.57 | 72.57 | 71.45 | 71.79 | 71.79 | -0.98% | 2,495,045 |
| Dec 30, 2025 | 73.06 | 73.18 | 72.14 | 72.50 | 72.50 | -0.66% | 3,768,781 |
| Dec 29, 2025 | 74.13 | 74.13 | 72.00 | 72.98 | 71.31 | -3.61% | 3,738,420 |
| Dec 26, 2025 | 74.93 | 76.50 | 74.70 | 75.71 | 73.97 | 2.66% | 3,002,748 |
| Dec 24, 2025 | 74.07 | 74.07 | 72.70 | 73.75 | 72.06 | -0.26% | 1,125,587 |
| Dec 23, 2025 | 73.24 | 74.05 | 72.66 | 73.94 | 72.25 | 1.92% | 2,938,723 |
| Dec 22, 2025 | 72.53 | 73.04 | 71.94 | 72.55 | 70.89 | 3.20% | 2,936,967 |
| Dec 19, 2025 | 69.90 | 71.10 | 69.63 | 70.30 | 68.69 | 1.66% | 3,456,504 |
| Dec 18, 2025 | 69.13 | 69.53 | 68.59 | 69.15 | 67.57 | 0.58% | 1,399,008 |
| Dec 17, 2025 | 69.46 | 69.73 | 68.68 | 68.75 | 67.17 | 0.61% | 1,425,430 |
| Dec 16, 2025 | 68.30 | 68.96 | 67.81 | 68.33 | 66.76 | -0.63% | 1,439,764 |
| Dec 15, 2025 | 69.68 | 69.71 | 68.52 | 68.76 | 67.18 | 0.91% | 2,007,007 |
| Dec 12, 2025 | 69.95 | 70.42 | 67.43 | 68.14 | 66.58 | -1.46% | 2,517,143 |
| Dec 11, 2025 | 68.25 | 69.64 | 68.20 | 69.15 | 67.57 | 1.01% | 2,278,142 |
| Dec 10, 2025 | 67.42 | 68.69 | 66.89 | 68.46 | 66.89 | 2.33% | 2,239,273 |
| Dec 9, 2025 | 66.14 | 67.07 | 65.48 | 66.90 | 65.37 | -0.80% | 1,583,227 |
| Dec 8, 2025 | 68.10 | 68.27 | 67.14 | 67.44 | 65.89 | -0.84% | 1,772,962 |
| Dec 5, 2025 | 68.50 | 69.10 | 67.71 | 68.01 | 66.45 | 1.21% | 2,157,380 |
| Dec 4, 2025 | 67.24 | 67.80 | 66.67 | 67.20 | 65.66 | -0.40% | 2,696,645 |
| Dec 3, 2025 | 66.28 | 67.68 | 66.14 | 67.47 | 65.92 | 4.36% | 6,293,278 |