Global X Copper Miners ETF (COPX)
NYSEARCA: COPX · Real-Time Price · USD
76.18
-0.30 (-0.39%)
At close: Jun 26, 2026, 4:00 PM EDT
76.54
+0.36 (0.47%)
After-hours: Jun 26, 2026, 8:00 PM EDT
COPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.71 | 77.07 | 75.57 | 76.18 | 76.18 | -0.39% | 2,458,052 |
| Jun 25, 2026 | 76.89 | 77.43 | 75.12 | 76.48 | 76.48 | 1.03% | 5,453,732 |
| Jun 24, 2026 | 76.98 | 77.08 | 74.88 | 75.70 | 75.70 | -4.76% | 5,541,599 |
| Jun 23, 2026 | 79.94 | 80.84 | 79.01 | 79.48 | 79.48 | -6.37% | 4,000,990 |
| Jun 22, 2026 | 84.84 | 85.22 | 83.98 | 84.89 | 84.89 | -0.69% | 2,174,858 |
| Jun 18, 2026 | 87.30 | 87.82 | 85.34 | 85.48 | 85.48 | -1.48% | 4,615,988 |
| Jun 17, 2026 | 89.33 | 90.80 | 86.59 | 86.76 | 86.76 | -3.37% | 3,408,191 |
| Jun 16, 2026 | 89.37 | 90.65 | 88.83 | 89.79 | 89.79 | -0.02% | 3,619,719 |
| Jun 15, 2026 | 90.33 | 91.68 | 89.49 | 89.81 | 89.81 | 4.47% | 3,425,883 |
| Jun 12, 2026 | 84.00 | 86.57 | 84.00 | 85.97 | 85.97 | 3.38% | 4,211,392 |
| Jun 11, 2026 | 79.03 | 83.28 | 79.03 | 83.16 | 83.16 | 7.37% | 3,096,955 |
| Jun 10, 2026 | 79.23 | 80.25 | 77.42 | 77.45 | 77.45 | -3.36% | 3,903,127 |
| Jun 9, 2026 | 82.80 | 83.20 | 77.68 | 80.14 | 80.14 | -1.41% | 4,069,866 |
| Jun 8, 2026 | 82.39 | 83.00 | 80.92 | 81.29 | 81.29 | 0.81% | 3,262,553 |
| Jun 5, 2026 | 86.82 | 87.06 | 80.51 | 80.64 | 80.64 | -10.62% | 6,665,173 |
| Jun 4, 2026 | 89.70 | 90.75 | 89.20 | 90.22 | 90.22 | -0.03% | 1,661,934 |
| Jun 3, 2026 | 91.81 | 92.00 | 89.84 | 90.25 | 90.25 | -3.64% | 4,269,486 |
| Jun 2, 2026 | 91.42 | 93.89 | 91.20 | 93.66 | 93.66 | 4.00% | 4,004,271 |
| Jun 1, 2026 | 87.46 | 90.37 | 86.61 | 90.06 | 90.06 | 2.18% | 4,023,385 |
| May 29, 2026 | 87.79 | 89.32 | 86.89 | 88.14 | 88.14 | -0.34% | 2,371,179 |
| May 28, 2026 | 85.49 | 88.75 | 84.50 | 88.44 | 88.44 | 2.73% | 3,280,955 |
| May 27, 2026 | 85.69 | 86.45 | 85.05 | 86.09 | 86.09 | -1.62% | 1,949,991 |
| May 26, 2026 | 86.46 | 87.54 | 86.20 | 87.51 | 87.51 | 4.99% | 3,469,845 |
| May 22, 2026 | 83.40 | 83.82 | 82.03 | 83.35 | 83.35 | 0.40% | 1,965,646 |
| May 21, 2026 | 80.59 | 83.88 | 80.45 | 83.02 | 83.02 | 0.86% | 2,697,027 |
| May 20, 2026 | 80.64 | 82.49 | 79.43 | 82.31 | 82.31 | 3.70% | 5,524,732 |
| May 19, 2026 | 80.07 | 80.20 | 78.34 | 79.37 | 79.37 | -3.03% | 5,172,109 |
| May 18, 2026 | 83.84 | 83.95 | 80.73 | 81.85 | 81.85 | -1.44% | 4,042,408 |
| May 15, 2026 | 85.12 | 85.12 | 82.76 | 83.05 | 83.05 | -7.08% | 7,719,848 |
| May 14, 2026 | 90.45 | 90.79 | 88.32 | 89.38 | 89.38 | -2.75% | 4,763,735 |
| May 13, 2026 | 90.60 | 92.77 | 90.33 | 91.91 | 91.91 | 1.26% | 6,202,690 |
| May 12, 2026 | 86.87 | 91.00 | 86.09 | 90.77 | 90.77 | 3.63% | 10,519,361 |
| May 11, 2026 | 86.76 | 88.83 | 86.76 | 87.59 | 87.59 | 1.88% | 6,561,996 |
| May 8, 2026 | 85.01 | 86.25 | 84.82 | 85.97 | 85.97 | 4.07% | 3,708,624 |
| May 7, 2026 | 85.14 | 85.69 | 82.45 | 82.61 | 82.61 | -1.15% | 4,670,413 |
| May 6, 2026 | 82.66 | 84.13 | 82.48 | 83.57 | 83.57 | 6.85% | 5,764,364 |
| May 5, 2026 | 78.71 | 79.17 | 78.00 | 78.21 | 78.21 | 2.04% | 2,344,791 |
| May 4, 2026 | 78.04 | 78.61 | 76.53 | 76.65 | 76.65 | -3.04% | 5,167,792 |
| May 1, 2026 | 79.70 | 80.44 | 78.95 | 79.05 | 79.05 | -0.70% | 1,542,620 |
| Apr 30, 2026 | 78.87 | 79.83 | 78.21 | 79.61 | 79.61 | 2.42% | 3,377,930 |
| Apr 29, 2026 | 79.00 | 79.02 | 77.57 | 77.73 | 77.73 | -1.22% | 3,027,079 |
| Apr 28, 2026 | 80.26 | 80.42 | 78.37 | 78.69 | 78.69 | -3.68% | 5,734,699 |
| Apr 27, 2026 | 81.91 | 82.14 | 80.97 | 81.70 | 81.70 | -0.81% | 2,401,658 |
| Apr 24, 2026 | 82.61 | 83.12 | 81.86 | 82.37 | 82.37 | -0.11% | 2,513,085 |
| Apr 23, 2026 | 83.74 | 85.20 | 81.29 | 82.46 | 82.46 | -2.87% | 2,910,484 |
| Apr 22, 2026 | 84.36 | 85.16 | 84.02 | 84.90 | 84.90 | 4.21% | 2,810,540 |
| Apr 21, 2026 | 85.64 | 85.90 | 81.32 | 81.47 | 81.47 | -5.54% | 6,985,716 |
| Apr 20, 2026 | 85.95 | 86.73 | 85.43 | 86.25 | 86.25 | -1.08% | 1,956,582 |
| Apr 17, 2026 | 87.64 | 89.01 | 86.81 | 87.19 | 87.19 | 1.14% | 2,650,436 |
| Apr 16, 2026 | 86.50 | 86.99 | 85.56 | 86.21 | 86.21 | 0.15% | 1,573,747 |
| Apr 15, 2026 | 86.33 | 86.76 | 85.44 | 86.08 | 86.08 | -0.40% | 1,902,701 |
| Apr 14, 2026 | 86.00 | 86.49 | 85.55 | 86.43 | 86.43 | 1.84% | 2,907,654 |
| Apr 13, 2026 | 82.40 | 85.08 | 82.24 | 84.87 | 84.87 | 1.62% | 2,217,226 |
| Apr 10, 2026 | 83.18 | 84.04 | 82.75 | 83.52 | 83.52 | 2.40% | 4,014,231 |
| Apr 9, 2026 | 81.72 | 82.63 | 80.57 | 81.56 | 81.56 | -0.57% | 4,755,953 |
| Apr 8, 2026 | 83.58 | 84.22 | 81.02 | 82.03 | 82.03 | 6.89% | 5,526,920 |
| Apr 7, 2026 | 76.58 | 76.90 | 74.87 | 76.74 | 76.74 | 0.03% | 1,656,974 |
| Apr 6, 2026 | 76.94 | 77.49 | 76.02 | 76.72 | 76.72 | -0.18% | 1,368,537 |
| Apr 2, 2026 | 74.00 | 77.43 | 73.86 | 76.86 | 76.86 | -1.65% | 3,107,976 |
| Apr 1, 2026 | 77.96 | 79.53 | 77.33 | 78.15 | 78.15 | 2.36% | 6,566,776 |
| Mar 31, 2026 | 72.74 | 76.41 | 72.70 | 76.35 | 76.35 | 7.92% | 5,227,972 |
| Mar 30, 2026 | 73.47 | 73.47 | 70.16 | 70.75 | 70.75 | -1.20% | 3,301,213 |
| Mar 27, 2026 | 70.68 | 72.87 | 70.52 | 71.61 | 71.61 | 1.02% | 4,436,424 |
| Mar 26, 2026 | 72.14 | 73.29 | 70.76 | 70.89 | 70.89 | -6.28% | 4,774,023 |
| Mar 25, 2026 | 75.62 | 76.37 | 74.62 | 75.64 | 75.64 | 3.62% | 4,079,315 |
| Mar 24, 2026 | 71.16 | 73.29 | 70.85 | 73.00 | 73.00 | -0.75% | 4,286,039 |
| Mar 23, 2026 | 71.67 | 74.21 | 71.55 | 73.55 | 73.55 | 6.47% | 8,727,855 |
| Mar 20, 2026 | 71.21 | 72.31 | 68.49 | 69.08 | 69.08 | -4.56% | 5,274,519 |
| Mar 19, 2026 | 69.62 | 73.04 | 68.55 | 72.38 | 72.38 | -3.40% | 7,091,886 |
| Mar 18, 2026 | 76.55 | 76.84 | 74.74 | 74.93 | 74.93 | -3.82% | 6,505,918 |
| Mar 17, 2026 | 77.99 | 78.92 | 77.33 | 77.91 | 77.91 | -0.95% | 2,205,929 |
| Mar 16, 2026 | 77.83 | 78.86 | 76.91 | 78.66 | 78.66 | 2.97% | 4,793,589 |
| Mar 13, 2026 | 79.75 | 80.00 | 76.12 | 76.39 | 76.39 | -4.20% | 4,238,619 |
| Mar 12, 2026 | 81.15 | 81.18 | 78.97 | 79.74 | 79.74 | -3.10% | 2,832,402 |
| Mar 11, 2026 | 81.96 | 83.28 | 81.10 | 82.29 | 82.29 | -0.93% | 3,324,385 |
| Mar 10, 2026 | 83.04 | 84.86 | 82.71 | 83.06 | 83.06 | 1.00% | 5,096,728 |
| Mar 9, 2026 | 77.46 | 82.25 | 76.18 | 82.24 | 82.24 | 2.86% | 7,219,922 |
| Mar 6, 2026 | 80.47 | 81.30 | 79.11 | 79.95 | 79.95 | -2.86% | 8,377,145 |
| Mar 5, 2026 | 85.14 | 85.65 | 81.15 | 82.30 | 82.30 | -6.65% | 6,996,676 |
| Mar 4, 2026 | 88.53 | 88.61 | 86.94 | 88.16 | 88.16 | 1.31% | 2,533,284 |
| Mar 3, 2026 | 85.85 | 87.89 | 83.40 | 87.02 | 87.02 | -7.03% | 8,541,188 |
| Mar 2, 2026 | 93.79 | 94.27 | 92.77 | 93.60 | 93.60 | -2.19% | 3,727,225 |
| Feb 27, 2026 | 95.34 | 96.71 | 94.59 | 95.70 | 95.70 | 1.32% | 5,134,718 |
| Feb 26, 2026 | 92.97 | 94.59 | 91.52 | 94.45 | 94.45 | -0.64% | 6,070,660 |
| Feb 25, 2026 | 95.97 | 97.24 | 94.75 | 95.06 | 95.06 | 1.81% | 5,975,477 |
| Feb 24, 2026 | 89.91 | 93.99 | 89.73 | 93.37 | 93.37 | 2.77% | 5,832,550 |
| Feb 23, 2026 | 89.43 | 91.16 | 89.02 | 90.85 | 90.85 | 1.98% | 4,701,909 |
| Feb 20, 2026 | 85.86 | 89.34 | 85.74 | 89.09 | 89.09 | 3.45% | 4,000,975 |
| Feb 19, 2026 | 84.45 | 86.12 | 83.81 | 86.12 | 86.12 | -0.62% | 5,685,739 |
| Feb 18, 2026 | 86.34 | 87.60 | 85.87 | 86.66 | 86.66 | 2.22% | 3,316,951 |
| Feb 17, 2026 | 84.40 | 85.02 | 81.78 | 84.78 | 84.78 | -3.59% | 4,051,448 |
| Feb 13, 2026 | 86.71 | 88.24 | 84.93 | 87.94 | 87.94 | 0.91% | 3,538,324 |
| Feb 12, 2026 | 91.57 | 91.57 | 86.10 | 87.15 | 87.15 | -3.30% | 4,337,975 |
| Feb 11, 2026 | 90.96 | 91.34 | 88.30 | 90.12 | 90.12 | 2.14% | 5,597,535 |
| Feb 10, 2026 | 88.58 | 88.78 | 87.15 | 88.23 | 88.23 | -0.90% | 2,321,676 |
| Feb 9, 2026 | 86.49 | 89.22 | 85.95 | 89.03 | 89.03 | 5.14% | 4,473,389 |
| Feb 6, 2026 | 83.80 | 84.99 | 83.66 | 84.68 | 84.68 | 4.14% | 5,515,893 |
| Feb 5, 2026 | 84.12 | 84.90 | 81.10 | 81.31 | 81.31 | -6.12% | 9,581,199 |
| Feb 4, 2026 | 91.70 | 91.75 | 84.49 | 86.61 | 86.61 | -4.57% | 8,498,920 |
| Feb 3, 2026 | 89.12 | 90.87 | 88.05 | 90.76 | 90.76 | 6.53% | 8,428,483 |