UK markets close in 1 hour 2 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
34.68+1.00 (+2.98%)
As of 03:06PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202434.8734.8734.5134.6834.689,120
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
29 Feb 202426.4126.5826.4126.7426.741,626
28 Feb 202426.6026.9926.5726.5126.51366
27 Feb 202427.1627.1626.8127.0127.0114,373
26 Feb 202427.3027.3026.5226.6126.614,061
23 Feb 202426.7626.8926.7626.9726.973,881
22 Feb 202426.7530.7226.7526.8326.8310,501
21 Feb 202426.7526.9026.5326.7326.733,468
20 Feb 202426.9127.0026.7526.7426.743,542
19 Feb 202426.8327.0526.7426.8326.832,223
16 Feb 202426.3226.8526.0926.8826.883,716
15 Feb 202425.9726.1525.8826.1226.1222,543
14 Feb 202425.5925.7225.5925.6825.68612
13 Feb 202426.2226.2225.5725.8325.832,260
12 Feb 202425.9426.2825.9326.2426.243,504
09 Feb 202425.9926.0125.8225.8325.835,430
08 Feb 202426.3026.4226.2026.1226.122,348
07 Feb 202426.4226.5626.3126.2926.293,898
06 Feb 202426.1026.5326.1026.5226.523,170
05 Feb 202426.5826.5925.9426.0326.031,911
02 Feb 202427.2927.3226.6926.7126.719,019
01 Feb 202427.2727.2726.8427.0127.011,330
31 Jan 202427.1727.5127.0527.3627.361,945
30 Jan 202427.2027.2926.9427.0727.072,687
29 Jan 202427.2327.3926.9827.1627.161,605
26 Jan 202427.3327.3627.3027.2627.26208
25 Jan 202427.1427.3927.1127.2327.233,083
24 Jan 202426.7027.1026.5827.0527.054,271
23 Jan 202425.7326.2125.6825.9925.99734
22 Jan 202426.1026.1625.7125.6625.662,326
19 Jan 202425.8825.8825.8325.7225.721,457
18 Jan 202425.8225.9425.7225.8425.84132
17 Jan 202426.5328.0025.6725.7225.727,154
16 Jan 202427.0127.0926.7226.7626.761,113
15 Jan 202427.3027.6127.1927.1827.18235
12 Jan 202427.1627.5727.1427.4227.424,115
11 Jan 202427.4827.6126.8926.8426.842,717
10 Jan 202427.1627.1927.1527.0727.07258
09 Jan 202427.4227.7627.1327.1527.151,595
08 Jan 202427.5627.6027.1727.5027.502,097
05 Jan 202427.0027.7827.0027.5927.59489
04 Jan 202427.4727.7627.4327.4927.492,199
03 Jan 202427.0027.5927.0027.2027.203,858
02 Jan 202428.2828.2827.5927.7527.752,576
29 Dec 202328.3728.3728.3728.2828.28375
28 Dec 202328.6628.9528.3428.3428.34684
27 Dec 202327.0528.5727.0528.4728.47978
22 Dec 202327.4128.1627.4128.0428.0434
21 Dec 202327.6527.9727.6027.8927.891,002
20 Dec 202328.0028.0027.7527.8227.823,372
19 Dec 202327.2527.4827.2527.9027.90133
18 Dec 202327.3827.4827.1627.2727.2736
15 Dec 202327.0027.5127.0027.4527.451,245
14 Dec 202326.5827.1326.5827.1327.134,356
13 Dec 202325.2025.3525.1925.2825.289,965
12 Dec 202325.9325.9325.4025.4425.446,683
11 Dec 202325.8425.8825.5725.6625.667,611
08 Dec 202325.4225.8125.4225.9025.901,950
07 Dec 202325.2725.3025.2425.4925.491,030
06 Dec 202325.4525.7825.4525.6725.673,236
05 Dec 202325.6225.7225.3125.3625.36298
04 Dec 202326.2426.3025.7525.7625.762,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...