Global X Copper Miners ETF (COPX)

Historical Prices For Global X Copper Miners ETF (COPX)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	68.50	69.10	67.71	68.01	2,157,382	68.01
12/04/2025	67.24	67.80	66.67	67.20	2,655,838	67.20
12/03/2025	66.28	67.67	66.14	67.47	6,289,605	67.47
12/02/2025	65.16	65.16	63.55	64.65	1,650,900	64.65
12/01/2025	65.55	66.11	64.82	64.86	2,970,683	64.86
11/28/2025	63.65	64.58	63.43	64.30	2,151,186	64.30
11/26/2025	61.40	62.64	61.26	62.26	1,065,277	62.26
11/25/2025	60.60	60.98	60.08	60.63	1,666,207	60.63
11/24/2025	58.45	60.13	58.39	60.01	1,665,837	60.01
11/21/2025	57.38	58.73	56.93	58.39	1,967,191	58.39
11/20/2025	60.39	60.61	57.19	57.43	2,765,288	57.43
11/19/2025	59.63	60.59	59.37	59.85	1,148,603	59.85
11/18/2025	59.32	59.43	58.14	58.74	2,048,493	58.74
11/17/2025	60.54	60.91	59.45	59.96	1,899,433	59.96
11/14/2025	60.27	61.78	59.63	61.15	1,089,733	61.15
11/13/2025	63.81	63.88	61.15	61.74	1,900,112	61.74
11/12/2025	62.50	63.51	62.36	63.32	2,352,386	63.32
11/11/2025	62.36	62.36	61.43	62.00	1,821,562	62.00
11/10/2025	62.29	62.90	62.05	62.53	1,534,851	62.53
11/07/2025	60.01	60.87	59.61	60.87	1,679,689	60.87
11/06/2025	60.30	60.78	59.90	60.04	2,182,409	60.04
11/05/2025	58.75	59.51	58.63	59.30	2,989,280	59.30
11/04/2025	58.13	58.73	57.41	57.93	4,654,463	57.93
11/03/2025	61.01	61.02	59.23	60.21	2,502,635	60.21
10/31/2025	61.59	61.76	61.08	61.76	2,105,885	61.76
10/30/2025	62.03	62.17	61.08	62.11	2,187,753	62.11
10/29/2025	62.62	63.88	62.47	62.84	2,732,066	62.84
10/28/2025	60.01	61.99	60.01	61.84	1,936,939	61.84
10/27/2025	62.05	62.35	60.55	61.03	2,048,451	61.03
10/24/2025	60.79	61.17	60.37	60.86	1,398,728	60.86
10/23/2025	60.47	61.07	60.19	60.21	2,250,932	60.21
10/22/2025	59.30	59.67	58.36	59.04	1,636,980	59.04
10/21/2025	60.84	60.87	58.81	59.30	3,267,751	59.30
10/20/2025	61.62	62.58	61.55	62.31	2,115,997	62.31
10/17/2025	61.66	61.98	60.38	61.11	2,119,566	61.11
10/16/2025	63.43	63.43	62.15	62.62	1,729,587	62.62
10/15/2025	63.51	63.86	62.64	63.48	1,344,654	63.48
10/14/2025	62.30	62.75	61.02	62.14	2,950,396	62.14
10/13/2025	63.46	64.27	63.22	64.14	2,606,747	64.14
10/10/2025	63.38	63.44	60.25	60.46	5,356,677	60.46
10/09/2025	66.17	66.20	63.39	63.98	3,312,462	63.98
10/08/2025	62.92	64.35	62.75	64.13	3,869,979	64.13
10/07/2025	62.68	62.85	61.37	61.71	2,531,571	61.71
10/06/2025	62.15	62.76	61.65	61.67	3,330,394	61.67
10/03/2025	61.42	62.51	61.27	61.97	3,716,023	61.97
10/02/2025	61.21	61.77	59.80	60.78	3,435,323	60.78
10/01/2025	59.97	60.87	59.84	60.53	4,828,786	60.53
9/30/2025	59.50	59.84	59.01	59.81	2,761,709	59.81
9/29/2025	58.39	59.86	58.35	59.23	4,710,779	59.23
9/26/2025	56.18	57.16	56.01	56.99	1,954,203	56.99
9/25/2025	56.63	56.69	55.96	56.22	2,350,968	56.22
9/24/2025	55.07	56.86	54.98	55.94	4,476,947	55.94
9/23/2025	54.57	54.77	53.88	54.12	1,741,077	54.12
9/22/2025	53.75	54.47	53.75	54.19	1,143,463	54.19
9/19/2025	53.10	53.97	53.02	53.54	2,746,146	53.54
9/18/2025	52.74	52.91	52.33	52.68	1,766,247	52.68
9/17/2025	53.13	53.75	52.54	53.03	1,670,083	53.03
9/16/2025	54.21	54.21	53.55	53.73	1,327,910	53.73
9/15/2025	53.59	54.37	53.40	54.24	1,688,569	54.24
9/12/2025	53.47	53.62	53.10	53.40	1,150,587	53.40
9/11/2025	52.33	53.22	52.09	53.00	979,943	53.00
9/10/2025	51.69	52.04	51.52	51.79	665,496	51.79
9/09/2025	52.14	52.74	51.41	51.43	1,143,014	51.43
9/08/2025	51.44	51.44	50.82	51.42	793,175	51.42