Global X Copper Miners ETF (COPX)

Historical Prices For Global X Copper Miners ETF (COPX)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	46.67	46.83	46.19	46.46	935,448	46.46
7/02/2025	45.84	47.16	45.79	46.62	3,376,035	46.62
7/01/2025	45.25	45.65	45.07	45.43	2,931,359	45.43
6/30/2025	44.76	45.05	44.30	45.00	1,911,326	45.00
6/27/2025	45.15	45.18	44.55	44.91	1,158,081	44.91
6/26/2025	44.16	45.69	44.16	45.59	2,267,710	45.34
6/25/2025	42.67	43.00	42.60	42.98	669,972	42.74
6/24/2025	42.56	43.16	42.56	43.11	1,310,288	42.87
6/23/2025	41.61	42.57	41.51	42.52	637,231	42.29
6/20/2025	42.96	42.96	41.92	41.98	1,335,502	41.75
6/18/2025	42.96	43.40	42.88	43.01	658,759	42.77
6/17/2025	43.63	43.63	42.90	42.98	817,748	42.74
6/16/2025	43.41	43.90	43.34	43.52	1,046,470	43.28
6/13/2025	42.53	43.19	42.37	42.89	1,287,920	42.65
6/12/2025	43.20	43.60	42.85	43.42	1,187,027	43.18
6/11/2025	43.36	43.58	43.09	43.18	1,269,550	42.94
6/10/2025	43.75	43.85	43.18	43.45	1,120,553	43.21
6/09/2025	43.31	43.80	43.31	43.56	1,112,525	43.32
6/06/2025	43.50	43.72	43.17	43.18	819,901	42.94
6/05/2025	43.37	43.77	43.23	43.32	1,842,403	43.08
6/04/2025	42.38	42.70	42.25	42.59	1,706,704	42.36
6/03/2025	41.88	42.10	41.45	42.06	751,081	41.83
6/02/2025	41.86	42.08	41.60	41.92	1,190,072	41.69
5/30/2025	41.02	41.21	40.55	41.10	1,173,954	40.87
5/29/2025	41.41	41.65	41.05	41.24	886,727	41.01
5/28/2025	41.06	41.26	40.78	40.98	1,196,763	40.76
5/27/2025	41.47	41.77	41.27	41.43	1,356,330	41.20
5/23/2025	40.45	41.40	40.23	41.39	2,269,204	41.16
5/22/2025	40.10	40.54	39.96	40.21	1,232,563	39.99
5/21/2025	40.00	40.86	40.00	40.18	922,775	39.96
5/20/2025	39.71	40.02	39.71	39.96	728,257	39.74
5/19/2025	39.23	39.96	39.16	39.93	635,916	39.71
5/16/2025	39.58	39.75	39.04	39.53	842,996	39.31
5/15/2025	40.17	40.23	39.55	40.15	1,083,334	39.93
5/14/2025	40.80	40.80	40.28	40.43	881,913	40.21
5/13/2025	40.33	41.13	40.33	40.86	1,690,853	40.64
5/12/2025	40.18	40.78	40.02	40.27	1,448,435	40.05
5/09/2025	39.05	39.35	38.93	39.16	794,760	38.95
5/08/2025	38.82	39.08	38.61	38.83	984,985	38.62
5/07/2025	39.03	39.19	38.28	38.52	1,094,530	38.31
5/06/2025	38.64	39.49	38.60	39.41	2,062,676	39.19
5/05/2025	38.88	39.19	38.55	38.56	1,483,452	38.35
5/02/2025	38.83	39.08	38.39	38.88	2,002,674	38.67
5/01/2025	38.10	38.55	37.87	38.07	1,393,227	37.86
4/30/2025	37.47	38.03	37.05	37.81	2,107,475	37.60
4/29/2025	39.48	39.54	38.80	38.98	1,064,452	38.77
4/28/2025	39.19	39.41	38.72	39.09	1,505,536	38.88
4/25/2025	38.74	39.26	38.65	39.19	1,427,198	38.98
4/24/2025	38.36	39.63	38.36	39.53	1,779,285	39.31
4/23/2025	37.87	38.76	37.87	38.16	1,799,569	37.95
4/22/2025	36.99	37.75	36.99	37.29	1,899,685	37.09
4/21/2025	36.67	36.93	35.90	36.33	871,957	36.13
4/17/2025	36.36	36.70	35.90	36.35	1,418,163	36.15
4/16/2025	36.12	36.57	35.82	36.20	1,693,907	36.00
4/15/2025	36.12	36.48	35.89	36.20	1,756,978	36.00
4/14/2025	35.93	36.63	35.75	36.34	1,853,025	36.14
4/11/2025	34.41	35.74	34.36	35.52	2,095,196	35.33
4/10/2025	34.34	34.34	32.60	33.42	2,353,858	33.24
4/09/2025	31.75	35.35	31.16	34.95	3,890,341	34.76
4/08/2025	33.64	33.85	30.77	31.24	1,905,612	31.07
4/07/2025	31.33	34.01	31.14	32.31	1,791,925	32.13