UK markets open in 3 hours 8 minutes

Global X Copper Miners UCITS ETF (COPX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.77+0.22 (+0.91%)
At close: 03:59PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.000.000.0024.7724.77140
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
28 Oct 202221.1121.1120.9120.8120.81660
27 Oct 202221.5821.5821.3821.6221.6272
26 Oct 202220.9721.6520.9721.7821.78733
25 Oct 202220.2420.3220.2420.7220.721,137
24 Oct 202220.7720.7820.3020.3420.342,065
21 Oct 202220.1620.3019.8420.5520.555,784
20 Oct 202220.1520.3220.1520.5020.501,549
19 Oct 202220.2620.2620.2620.2620.26-
18 Oct 202220.6720.6720.6720.2820.28226
17 Oct 202220.7520.7520.7520.7520.75-
14 Oct 202220.3620.3620.3620.4620.46800
13 Oct 202220.2720.2719.8020.6520.655,771
12 Oct 202220.1420.3920.1420.2520.25176
11 Oct 202220.8220.8220.3120.4720.47535
10 Oct 202221.4021.4020.6820.6520.65303
07 Oct 202221.1021.2921.0020.9020.901,275
06 Oct 202221.5521.5521.4321.3421.341,501
05 Oct 202222.0022.0021.5521.3021.30201
04 Oct 202221.5821.7021.5821.8921.891,084
03 Oct 202219.5021.0119.5021.1521.15618
30 Sept 202220.4820.4820.4820.6320.635
29 Sept 202219.9020.2819.9020.2120.21814
28 Sept 202219.2719.6819.1119.9319.931,241
27 Sept 202219.7719.9119.6419.6319.632,000
26 Sept 202220.2020.2019.3319.4019.403,672
23 Sept 202220.5020.5020.0019.7519.75663
22 Sept 202221.0021.0020.7520.9120.9110,484
21 Sept 202221.2821.2821.2821.1621.16140
20 Sept 202221.3821.5721.2521.3221.32216
16 Sept 202221.2521.2521.2521.3821.389
15 Sept 202222.4022.4022.0321.7621.76200
14 Sept 202222.4022.4021.9921.9621.96564
13 Sept 202223.1623.1622.4322.4822.485,119
12 Sept 202222.9422.9422.8223.0223.021,548
09 Sept 202222.4222.4222.1322.2722.272,122
08 Sept 202221.0821.2521.0721.3921.39894
07 Sept 202221.6721.6720.8720.8720.87186
06 Sept 202223.7523.7521.1421.1421.142,954
05 Sept 202220.9421.0820.9422.5022.506,551
02 Sept 202220.7521.2020.7521.1621.16323
01 Sept 202221.2121.2221.1720.6020.60293
31 Aug 202221.9121.9121.3821.5721.571,515
30 Aug 202223.4623.4621.6621.6721.671,951
26 Aug 202223.0423.2623.0422.8922.891,129
25 Aug 202223.2023.2022.9623.0823.081,215
24 Aug 202222.4522.6522.4522.7122.714,659
23 Aug 202222.0022.0922.0022.5822.58803
22 Aug 202221.6421.8621.6021.8321.83627
19 Aug 202222.2322.3622.0721.9421.942,025
18 Aug 202221.8122.5021.8122.5022.5027
17 Aug 202222.3322.4122.1822.2322.231,354
16 Aug 202222.6222.6622.6222.5922.5942
15 Aug 202222.5422.9522.2122.3222.322,990
12 Aug 202223.3323.3322.7522.8322.831,022
11 Aug 202223.1523.1522.8322.9922.993,185
10 Aug 202222.1722.3421.9422.7022.70837
09 Aug 202222.3022.3021.9421.8621.862,197
08 Aug 202221.7422.2721.7422.1022.101,881
05 Aug 202221.0821.2021.0421.0021.00327
04 Aug 202220.7320.8520.4720.7820.783,208
03 Aug 202220.7720.8320.6920.6220.62226
02 Aug 202221.0521.0521.0520.9620.96416
01 Aug 202222.0822.0821.6221.6121.61720
29 Jul 202221.4221.6821.2521.5921.59452
28 Jul 202220.8220.9220.7420.8520.851,772
27 Jul 202220.3120.3120.3120.3020.3059
26 Jul 202220.5020.5020.4520.3120.3158
25 Jul 202220.3620.3620.3620.3020.30501
22 Jul 202220.3020.5120.3020.4020.40179
21 Jul 202220.0120.1620.0120.0220.02413
20 Jul 202220.6020.6120.4220.4120.411,655
19 Jul 202220.1920.1920.0420.2420.24822
18 Jul 202220.0520.2319.8620.1120.11700
15 Jul 202218.8519.1418.8519.2419.243,289
14 Jul 202219.8919.8919.8919.0119.0135
13 Jul 202219.8619.8619.8619.8619.8680
12 Jul 202219.9019.9519.7619.9119.91333
11 Jul 202221.0321.0320.3620.3320.33247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...