Global X Copper Miners New Historical Data - COPX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.93	2.2934648582	40.55	42.5201	40.22	1873459	41.21536899	SP
4	0.92	2.26824457594	40.56	42.5201	37.31	1183829	40.23816525	SP
12	-0.92	-2.16981132075	42.4	44.58	37.31	1202234	40.45203061	SP
26	-1.34	-3.12937879496	42.82	48.96	37.31	1368151	42.63990861	SP
52	5.22	14.3960286817	36.26	52.9	35.49	1433836	43.64050791	SP
156	0.28	0.679611650485	41.2	52.9	26.01	854128	40.56895742	SP
260	23.01	124.58040065	18.47	52.9	9.62	680481	39.33396865	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739575800	41.67	-0.41	-0.97	42.36	42.5201	41.61	1501327
1739489400	42.08	1.22	2.99	41.11	42.23	40.92	2005991
1739403000	40.86	0.37	0.91	40.3	41.1568	40.22	1337632
1739316600	40.49	-1.28	-3.06	40.55	40.77	40.29	2661603
1739230200	41.77	0.6	1.46	41.75	41.88	41.36	1440447
1738971000	41.17	0.72	1.78	41.28	41.97	41.05	1804122
1738884600	40.45	0.83	2.09	40.49	40.86	40.3101	1066746
1738798200	39.62	0.37	0.94	39.33	39.75	39.11	464129
1738711800	39.25	1.22	3.21	38.37	39.46	38.29	864185
1738625400	38.03	-0.15	-0.39	37.55	38.27	37.31	878127
1738366200	38.18	-0.91	-2.33	38.97	39.06	38.18	406820
1738279800	39.09	0.55	1.43	38.89	39.5	38.77	581357
1738193400	38.54	0.55	1.45	38.01	38.78	38.01	777541
1738107000	37.99	-1.11	-2.84	38.71	38.84	37.685	818685
1738020600	39.1	-0.84	-2.10	39.31	39.405	38.79	869635
1737761400	39.94	0.73	1.86	39.99	40.28	39.78	591597
1737675000	39.21	0	0.00	39.21	39.21	39.21	0
1737588600	39.21	-1.13	-2.80	40.19	40.255	39.15	2545913
1737502200	40.34	0.51	1.28	40.52	40.59	40.21	608766
1737156600	39.83	0.2	0.50	39.74	40.56	39.5	1366356
1737070200	39.63	-0.09	-0.23	39.86	39.86	39.36	998938
1736983800	39.72	0.45	1.15	39.88	40.1299	39.32	576094
1736897400	39.27	0.2	0.51	39.23	39.57	39.02	487521
1736811000	39.07	-0.1	-0.26	38.92	39.17	38.63	578585
1736551800	39.17	-0.27	-0.68	39.9	39.96	39.02	702840
1736379000	39.44	0.26	0.66	38.87	39.48	38.67	1086860
1736292600	39.18	-0.38	-0.96	40.07	40.07	38.99	1190213
1736206200	39.56	0.6	1.54	39.58	40.15	39.47	2762445
1735947000	38.96	0.44	1.14	38.9	39.09	38.36	2959288
1735860600	38.52	0.34	0.89	38.39	38.95	38.29	901854
1735687800	38.18	0.01	0.03	38.38	38.4799	38.04	655461
1735601400	38.17	-1.06	-2.70	38.24	38.3851	37.95	630041
1735342200	39.23	-0.23	-0.58	39.38	39.53	39.05	387378
1735255800	39.46	0.14	0.36	39.21	39.6361	39.21	303546
1735077840	39.32	0.01	0.03	39.34	39.4	39.05	188701
1734996600	39.31	0.4	1.03	38.65	39.42	38.65	447552
1734737400	38.91	0.61	1.59	38.21	39.29	38.21	884416
1734651000	38.3	0.09	0.24	38.53	38.71	38.04	2785821
1734564600	38.21	-1.55	-3.90	39.68	39.91	37.97	2302589
1734478200	39.76	-0.47	-1.17	39.89	39.89	39.37	1235713
1734391800	40.23	-0.71	-1.73	40.71	40.79	40.16	927960
1734132600	40.94	-0.91	-2.17	41.51	41.65	40.66	1065042
1734046200	41.85	-1.34	-3.10	42.61	42.635	41.79	1031323
1733959800	43.19	0.03	0.07	42.95	43.33	42.69	387379
1733873400	43.16	-0.4	-0.92	43.25	43.395	42.88	3952067
1733787000	43.56	1.58	3.76	43.51	44.58	43.51	2120875
1733527800	41.98	-0.77	-1.80	42.64	42.64	41.89	1010758
1733441400	42.75	0.25	0.59	42.38	42.9	42.3	1165502
1733355000	42.5	-0.24	-0.56	42.72	42.9	42.36	856641
1733268600	42.74	0.4	0.94	43.3236	43.345	42.53	1174777
1733182200	42.34	-0.29	-0.68	42.32	42.66	41.92	1311740
1732917840	42.63	0.45	1.07	41.87	42.63	41.87	1278094
1732750200	42.18	0.32	0.76	42.16	42.6	41.99	1289853
1732663800	41.86	-0.61	-1.44	42.4	42.4	41.48	1175797
1732577400	42.47	-0.12	-0.28	42.62	42.83	42.2538	1225695
1732318200	42.59	-0.2	-0.47	42.33	42.62	42.22	1089844
1732231800	42.79	0.26	0.61	42.53	42.915	42.32	808764
1732145400	42.53	-0.37	-0.86	42.53	42.93	42.46	1194985
1732059000	42.9	0.72	1.71	42.12	42.96	41.97	1049876
1731972600	42.18	1.08	2.63	41.2	42.2125	41.2	1186549

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Copper Miners New (COPX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Copper Miners New (COPX) Historical

Global X Copper Miners New (COPX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free