UK markets close in 5 hours 51 minutes

Global X Copper Miners UCITS ETF USD Acc (COPX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.60-0.38 (-1.17%)
As of 09:40AM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202432.0032.0031.6031.6031.601,943
23 Jul 202432.0932.0931.4731.9831.9834,274
22 Jul 202432.3232.5632.0132.0832.0838,528
19 Jul 202432.5332.5332.1332.2532.2517,941
18 Jul 202434.1034.3632.5132.5132.5115,702
17 Jul 202434.3634.5734.0133.8733.8710,977
16 Jul 202435.1035.1734.2834.7834.7820,103
15 Jul 202435.8335.8635.2535.5335.5318,236
12 Jul 202435.3336.3235.1336.3236.3239,904
11 Jul 202435.6135.9935.3335.9935.9931,990
10 Jul 202435.0235.6334.9635.4935.499,328
09 Jul 202435.5735.7935.3135.3435.345,655
08 Jul 202435.4035.8235.2335.4535.4527,958
05 Jul 202435.9936.2635.8235.9235.9249,665
04 Jul 202435.5235.7335.3135.6535.656,108
03 Jul 202434.5035.6234.4135.3735.3716,417
02 Jul 202433.9134.2033.6934.0434.045,309
01 Jul 202434.2434.3533.8334.0434.0429,883
28 Jun 202433.9734.3333.9234.2834.2810,506
27 Jun 202433.9434.1133.6333.6933.6923,191
26 Jun 202433.9434.2033.7233.7233.7216,902
25 Jun 202434.4634.4633.7734.0034.0019,018
24 Jun 202433.4434.3533.3834.2634.2629,748
21 Jun 202434.0034.0033.3033.6233.6228,233
20 Jun 202433.5134.2133.5134.1534.1514,913
19 Jun 202433.1233.6333.1234.6834.6813,466
18 Jun 202432.7133.0132.5332.7832.7835,027
17 Jun 202432.9532.9532.2732.7532.7520,194
14 Jun 202433.1933.1932.6732.9032.9017,452
13 Jun 202433.5833.5833.0033.0933.099,497
12 Jun 202433.8134.6833.6734.3134.3115,062
11 Jun 202434.4034.4033.3833.4533.4514,909
10 Jun 202434.0635.5833.9434.4434.4415,221
07 Jun 202435.2035.3333.8833.9633.9619,753
06 Jun 202434.6535.0034.5635.0035.0010,387
05 Jun 202433.7634.5333.6434.5334.5339,387
04 Jun 202435.9935.9933.7533.9833.9824,221
03 Jun 202436.1836.2135.4335.9035.9025,197
31 May 202436.0736.1535.4735.5235.5239,465
30 May 202436.0636.0635.1035.9135.9124,915
29 May 202437.0037.3736.3136.2436.2420,831
28 May 202436.8037.2836.5637.1537.1583,476
24 May 202435.7236.2535.4735.8335.8313,779
23 May 202436.2236.4635.7836.1936.19124,930
22 May 202438.2838.2836.3136.6736.6722,663
21 May 202438.8038.8638.3838.8038.8071,606
20 May 202438.8039.6938.4238.8838.8836,531
17 May 202437.3137.8536.7437.7737.7710,659
16 May 202436.7937.0136.6036.7136.719,372
15 May 202437.9039.0036.5836.9036.9042,304
14 May 202436.0136.9435.9736.8136.8113,835
13 May 202436.0136.0335.5835.7735.7731,503
10 May 202435.7036.1935.5335.5935.5933,059
09 May 202434.7935.4934.7035.4035.406,494
08 May 202435.1735.1734.7234.7434.742,829
07 May 202435.1335.1634.9635.1735.1715,182
03 May 202434.1634.5833.6234.5834.586,356
02 May 202434.3834.8833.7233.8933.895,244
01 May 202434.8739.0033.7233.8033.8013,022
30 Apr 202435.5335.5334.4034.3634.3620,388
29 Apr 202435.2435.6935.0335.6935.6920,742
26 Apr 202434.6534.8734.5134.6734.679,271
25 Apr 202433.2733.8133.2233.6733.6725,394
24 Apr 202434.0034.0033.1333.2833.2842,877
23 Apr 202433.1733.6232.9433.0833.0820,177
22 Apr 202434.0934.1733.2933.3533.3511,206
19 Apr 202434.2834.4934.2834.4034.402,269
18 Apr 202434.3034.5834.0934.5434.54224,089
17 Apr 202433.5134.3633.5134.3634.36229,908
16 Apr 202433.8133.8132.9833.2733.2712,325
15 Apr 202434.6934.9134.1034.1334.1321,839
12 Apr 202434.6935.2134.4234.8134.8189,717
11 Apr 202434.5034.6033.7633.8433.848,062
10 Apr 202435.0035.1434.1434.4634.4612,394
09 Apr 202433.8534.7633.7834.6034.6041,669
08 Apr 202433.1534.3933.1133.9533.95136,658
05 Apr 202433.2933.3032.9433.2833.2810,208
04 Apr 202433.2933.8133.2333.8333.8317,830
03 Apr 202432.4933.0032.1532.9632.9611,180
02 Apr 202432.0032.1231.5231.9931.996,594
28 Mar 202430.6731.3630.6731.3831.3837,635
27 Mar 202430.3630.6730.2630.6030.6010,733
26 Mar 202430.5730.5730.1030.4230.423,609
25 Mar 202431.0031.0030.6730.7530.757,531
22 Mar 202430.9930.9930.6730.7430.744,817
21 Mar 202430.8431.6730.8030.9230.9212,427
20 Mar 202430.4530.4530.1030.4430.4418,772
19 Mar 202430.6930.6930.0330.3430.3421,735
18 Mar 202431.0031.2030.8430.9130.9194,641
15 Mar 202430.2331.1530.2331.0631.0611,581
14 Mar 202430.1530.3929.9030.0730.077,592
13 Mar 202428.5929.8028.4329.8529.851,542
12 Mar 202428.4328.6728.0428.3028.303,647
11 Mar 202428.4728.4728.1428.3228.328,822
08 Mar 202428.9128.9128.4928.4028.403,254
07 Mar 202427.9928.7427.9728.6828.683,132
06 Mar 202427.2027.6827.1127.6727.672,635
05 Mar 202427.3327.3327.0127.0127.01333
04 Mar 202427.2727.2727.0827.2427.24179
01 Mar 202426.9326.9426.6927.0627.061,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...