UK Markets open in 15 mins

Global X Copper Miners UCITS ETF (COPX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.41+0.02 (+0.08%)
At close: 04:17PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023------
21 Mar 202326.3526.7226.3526.4126.414,213
20 Mar 202324.8026.4624.8026.3926.3942,114
17 Mar 202325.7525.8325.4325.4525.454,950
16 Mar 202325.1726.5125.1325.2325.23610
15 Mar 202326.2826.6825.1127.2027.2015,243
14 Mar 202326.4426.8126.4326.7526.75122
13 Mar 202327.3127.3125.8626.3926.391,354
10 Mar 202326.3826.5826.2826.6926.693,586
09 Mar 202327.1827.1827.1826.9126.917
08 Mar 202327.6027.7927.3027.7127.711,371
07 Mar 202328.6028.6027.6027.5627.56388
06 Mar 202329.0329.0328.5328.6628.664,240
03 Mar 202328.6429.0128.6429.0729.072,032
02 Mar 202328.5328.5328.1128.4128.411,529
01 Mar 202328.1928.4228.1828.3628.36772
28 Feb 202328.8028.8026.9827.4827.48868
27 Feb 202326.6928.6926.6928.2828.285,116
24 Feb 202327.3627.3626.4826.5726.57207
23 Feb 202328.1028.1427.3627.3427.342,786
22 Feb 202328.2728.4328.1727.9727.973,543
21 Feb 202328.7528.8428.6628.6928.69456
20 Feb 202330.7730.7728.5128.6628.667
17 Feb 202328.3031.9028.1628.3128.31742
16 Feb 202328.5828.6228.2128.5828.583,082
15 Feb 202328.2028.2428.0728.0928.09199
14 Feb 202328.4128.6628.2127.9527.953,308
13 Feb 202328.8028.8027.9928.2428.24471
10 Feb 202328.0528.4427.9928.0228.02941
09 Feb 202329.0629.2028.6828.7528.751,179
08 Feb 202329.0229.0228.6328.5728.571,678
07 Feb 202328.4528.5828.3328.5228.521,033
06 Feb 202332.0032.0028.2928.3028.301,442
03 Feb 202330.4530.4529.1529.1929.191,503
02 Feb 202329.8030.4329.6429.6129.6126,143
01 Feb 202330.1730.1729.7629.8029.80500
31 Jan 202329.3229.4629.2229.8029.808,817
30 Jan 202329.0032.0029.0029.7529.751,899
27 Jan 202329.5230.2529.5229.9829.981,499
26 Jan 202330.8430.8430.0830.0430.041,632
25 Jan 202329.9532.0029.8629.9429.94609
24 Jan 202330.1635.0029.6430.0130.012,175
23 Jan 202329.6530.0829.6529.9229.922,443
20 Jan 202329.5329.5929.4629.6529.65615
19 Jan 202329.5329.5328.9929.2429.24623
18 Jan 202329.3230.1529.1730.0030.00182,755
17 Jan 202329.6029.6028.9029.0929.091,519
16 Jan 202329.7229.7329.3129.3629.36512
13 Jan 202329.8129.8629.5429.5229.52546
12 Jan 202328.3029.6128.3029.4029.402,275
11 Jan 202329.0129.1028.9928.9728.972,451
10 Jan 202328.6628.6628.3628.6928.69560
09 Jan 202328.1628.8228.0428.7128.71911
06 Jan 202326.6627.5225.9527.5027.506,497
05 Jan 202326.3326.5726.1826.4426.442,549
04 Jan 202326.0026.1625.9426.0526.05260
03 Jan 202326.1526.2326.0326.0326.033,876
30 Dec 202226.8926.8925.8625.9325.93266
29 Dec 202226.1226.3025.8326.1126.112,961
28 Dec 202226.3230.0026.0326.5026.505,024
23 Dec 202225.6825.6825.6825.6825.68-
22 Dec 202226.3528.0025.5025.5625.56131
21 Dec 202226.5026.5025.8026.1026.101,389
20 Dec 202225.9625.9625.3925.6025.60641
19 Dec 202225.9625.9625.6825.4625.46112
16 Dec 202225.4026.0025.3125.5425.54880
15 Dec 202225.7725.7725.7725.7725.77-
14 Dec 202226.7526.7526.4726.6726.671,381
13 Dec 202225.8626.9325.8626.7226.72878
12 Dec 202227.1027.1025.9825.8925.891,768
09 Dec 202226.5026.5026.5026.5326.539
08 Dec 202225.8126.4525.8126.2526.25314
07 Dec 202225.6725.9425.6725.8125.81152
06 Dec 202226.2226.3026.0426.1526.151,056
05 Dec 202226.7626.8926.3426.2626.26757
02 Dec 202226.5026.5025.8026.2126.21481
01 Dec 202226.1026.3026.0826.2226.22231
30 Nov 202225.3425.4825.2825.4025.40609
29 Nov 202224.8225.0124.8224.7724.77804
28 Nov 202224.6024.8224.6024.5524.55109
25 Nov 202225.5025.5025.0324.8324.83358
24 Nov 202224.9125.1924.9125.0425.04317
23 Nov 202224.6524.7624.5824.7924.791,436
22 Nov 202224.1424.6024.1424.4924.492,722
21 Nov 202223.6423.8623.5723.6023.601,371
18 Nov 202224.3424.3424.3424.2324.23192
17 Nov 202224.3024.6124.0524.1124.118,365
16 Nov 202225.2225.4324.8925.0325.0347,701
15 Nov 202225.4325.4325.3025.3625.369,919
14 Nov 202225.3125.3924.9525.0325.03601
11 Nov 202224.5025.3024.5025.2725.272,795
10 Nov 202223.7524.1623.7523.9223.9212,895
09 Nov 202223.6923.7023.3622.5022.5010,724
08 Nov 202223.0023.5022.8023.6023.6027,463
07 Nov 202223.0523.2222.7422.8422.849,206
04 Nov 202221.5823.0421.4822.7522.7512,620
03 Nov 202220.6621.0420.6620.9620.96107
02 Nov 202221.8221.8221.3821.3821.3851
01 Nov 202221.4821.5121.2721.5221.52560
31 Oct 202220.7020.8220.6820.6620.663,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...