Dark

COPX
GLOBAL X COPPER MINERS UCITS ETF
stock LSE

Inactive

Aug 2, 2024

33.10USD+5.246%(+1.65)26,292

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	30.9200	31.0400	30.3900	33.1000	+5.246%	26,292	0.000%
2024-08-01	32.3500	32.3500	31.4300	31.4500	-2.752%	181,040	+5.246%
2024-07-31	31.8400	32.5900	31.8400	32.3400	+3.820%	76,144	+2.350%
2024-07-30	31.5200	31.5700	31.1800	31.1500	-0.859%	11,777	+6.260%
2024-07-29	31.9400	32.0300	31.4300	31.4200	-0.064%	11,368	+5.347%
2024-07-26	31.3900	31.6800	31.2900	31.4400	+0.899%	11,738	+5.280%
2024-07-25	31.0200	31.2800	30.7100	31.1600	-2.043%	31,877	+6.226%
2024-07-24	32.0000	32.0000	31.6300	31.8100	-0.532%	3,989	+4.055%
2024-07-23	32.0900	32.0900	31.5000	31.9800	-0.312%	34,273	+3.502%
2024-07-22	32.3200	32.5500	32.0100	32.0800	-0.527%	38,527	+3.180%
2024-07-19	32.5200	32.5200	32.1900	32.2500	-0.800%	17,941	+2.636%
2024-07-18	34.1000	34.1000	32.5100	32.5100	-4.015%	15,701	+1.815%
2024-07-17	34.3600	34.5700	34.0200	33.8700	-2.616%	10,976	-2.273%
2024-07-16	35.1000	35.1300	34.3100	34.7800	-2.111%	20,102	-4.830%
2024-07-15	35.8300	35.8300	35.2500	35.5300	+0.113%	18,232	-6.839%
2024-07-10	35.0200	35.6300	35.0200	35.4900	+0.424%	9,328	-6.734%
2024-07-09	35.5700	35.6500	35.3100	35.3400	-0.310%	5,655	-6.338%
2024-07-08	35.4000	35.8200	35.3800	35.4500	-1.308%	27,957	-6.629%
2024-07-05	35.9900	36.2600	35.8200	35.9200	+0.729%	49,664	-7.851%
2024-07-04	35.5200	35.6600	35.5200	35.6600	+0.820%	6,106	-7.179%
2024-07-03	34.5000	35.5900	34.4500	35.3700	+3.907%	16,416	-6.418%
2024-07-02	33.9100	34.1600	33.7300	34.0400	-0.029%	5,308	-2.761%
2024-07-01	34.2300	34.3400	33.8900	34.0500	-0.671%	29,881	-2.790%
2024-06-28	33.9700	34.3300	33.9200	34.2800	+1.751%	10,503	-3.442%
2024-06-27	33.9400	34.1100	33.6300	33.6900	-0.089%	23,191	-1.751%
2024-06-26	33.9400	34.2000	33.7200	33.7200	-0.824%	16,900	-1.839%
2024-06-25	34.4600	34.4600	33.7700	34.0000	-0.759%	19,018	-2.647%
2024-06-24	33.4400	34.2700	33.3800	34.2600	+1.904%	29,747	-3.386%
2024-06-21	34.0000	34.0000	33.3000	33.6200	-1.552%	28,228	-1.547%
2024-06-20	33.5100	34.2100	33.5100	34.1500	-1.528%	14,911	-3.075%
2024-06-19	33.1200	33.5500	33.1200	34.6800	+5.796%	13,465	-4.556%
2024-06-18	32.7100	33.0100	32.5300	32.7800	+0.092%	35,026	+0.976%
2024-06-17	32.9500	32.9500	32.2700	32.7500	-0.486%	20,192	+1.069%
2024-06-14	33.1900	33.2000	32.6700	32.9100	-0.544%	17,450	+0.577%
2024-06-13	33.5800	33.5800	33.0000	33.0900	-3.556%	9,495	+0.030%
2024-06-12	33.8100	34.4200	33.6800	34.3100	+2.571%	15,061	-3.527%
2024-06-11	34.4000	34.4000	33.3800	33.4500	-2.875%	14,908	-1.046%
2024-06-10	34.0500	34.9100	33.9500	34.4400	+1.443%	15,221	-3.891%
2024-06-07	35.2000	35.3000	33.8800	33.9500	-3.000%	19,751	-2.504%
2024-06-06	34.6500	35.0000	34.5600	35.0000	+1.361%	10,386	-5.429%
2024-06-05	33.7600	34.5300	33.6400	34.5300	+1.619%	39,385	-4.141%
2024-06-04	35.9900	35.9900	33.7700	33.9800	-5.348%	24,218	-2.590%
2024-06-03	36.1800	36.1800	35.4300	35.9000	+1.070%	25,194	-7.799%
2024-05-31	36.0700	36.1500	35.4700	35.5200	-1.086%	39,463	-6.813%
2024-05-30	36.0600	36.0600	35.4800	35.9100	-0.911%	24,907	-7.825%
2024-05-29	37.0000	37.1000	36.3100	36.2400	-2.450%	20,830	-8.664%
2024-05-28	36.8000	37.2000	36.5600	37.1500	+3.684%	83,473	-10.902%
2024-05-24	35.7300	36.2500	35.6800	35.8300	-0.995%	13,778	-7.619%
2024-05-23	36.2200	36.4600	35.7800	36.1900	-1.309%	124,926	-8.538%
2024-05-22	38.2800	38.2800	36.3400	36.6700	-5.490%	22,663	-9.735%
2024-05-21	38.8000	38.8600	38.4400	38.8000	-0.206%	71,604	-14.691%
2024-05-20	38.8000	39.6900	38.4200	38.8800	+2.939%	36,527	-14.866%
2024-05-17	37.3000	37.8500	36.7400	37.7700	+2.887%	10,658	-12.364%
2024-05-16	36.8000	37.0100	36.6000	36.7100	-0.515%	9,371	-9.834%
2024-05-15	37.9000	38.8400	36.5800	36.9000	+0.244%	42,299	-10.298%
2024-05-14	36.0100	36.9400	35.9900	36.8100	+2.907%	13,835	-10.079%
2024-05-13	36.0100	36.0100	35.7000	35.7700	+0.506%	31,502	-7.464%
2024-05-10	35.7000	36.1900	35.5200	35.5900	+0.537%	33,057	-6.996%
2024-05-09	34.7900	35.4800	34.7000	35.4000	+1.900%	6,491	-6.497%
2024-05-08	35.1700	35.1700	34.7300	34.7400	-1.223%	2,828	-4.721%
2024-05-07	35.1300	35.1600	34.9600	35.1700	+3.777%	15,179	-5.886%
2024-05-02	34.3800	34.3800	33.7500	33.8900	+0.266%	5,451	-2.331%
2024-05-01	34.8700	35.2200	33.7300	33.8000	-1.630%	13,022	-2.071%
2024-04-30	35.5200	35.5300	34.4100	34.3600	-3.727%	20,387	-3.667%
2024-04-29	35.2400	35.6900	35.0300	35.6900	+2.942%	20,742	-7.257%
2024-04-26	34.6500	34.7600	34.5200	34.6700	+2.970%	9,271	-4.528%
2024-04-25	33.2700	33.8100	33.2300	33.6700	+1.172%	25,392	-1.693%
2024-04-24	34.0000	34.0000	33.1300	33.2800	+0.574%	42,877	-0.541%
2024-04-23	33.1700	33.6200	32.9500	33.0900	-0.780%	20,176	+0.030%
2024-04-22	34.0900	34.0900	33.3000	33.3500	-3.052%	11,202	-0.750%
2024-04-19	34.2700	34.4900	34.2700	34.4000	-0.405%	2,268	-3.779%
2024-04-18	34.3000	34.4200	34.0900	34.5400	+0.524%	224,089	-4.169%
2024-04-17	33.5100	34.3600	33.5100	34.3600	+3.276%	229,907	-3.667%
2024-04-16	33.8050	33.8050	32.9950	33.2700	-2.520%	12,325	-0.511%
2024-04-15	34.6950	34.7500	34.1000	34.1300	-1.953%	21,839	-3.018%
2024-04-12	34.6950	35.0300	34.4150	34.8100	+2.874%	89,716	-4.912%
2024-04-11	34.5000	34.5550	33.8850	33.8375	-1.799%	8,062	-2.180%
2024-04-10	35.0000	35.1400	34.1400	34.4575	-0.397%	12,393	-3.940%
2024-04-09	33.8550	34.7650	33.7750	34.5950	+1.900%	41,666	-4.321%
2024-04-08	33.1500	34.1750	33.1100	33.9500	+2.021%	136,655	-2.504%
2024-04-05	33.2900	33.2950	32.9450	33.2775	-1.626%	10,208	-0.533%
2024-04-04	33.2900	33.8150	33.2400	33.8275	+2.640%	17,828	-2.151%
2024-04-03	32.4850	33.0000	32.1450	32.9575	+3.040%	11,180	+0.432%
2024-04-02	32.0000	32.1200	31.5250	31.9850	+1.928%	6,594	+3.486%
2024-03-28	30.6650	31.3600	30.6650	31.3800	+2.532%	37,635	+5.481%
2024-03-27	30.3650	30.6250	30.3650	30.6050	+0.592%	10,733	+8.152%
2024-03-26	30.5650	30.5650	30.1000	30.4250	-1.057%	3,609	+8.792%
2024-03-25	31.0000	31.0000	30.6650	30.7500	+0.049%	7,531	+7.642%
2024-03-22	30.9900	30.9900	30.6750	30.7350	-0.590%	4,816	+7.695%
2024-03-21	30.8400	31.6200	30.8000	30.9175	+1.577%	12,427	+7.059%
2024-03-20	30.4500	30.4500	30.1050	30.4375	+27.754%	18,772	+8.747%
2024-03-19	24.0750	24.0750	23.6650	23.8250	-22.909%	14,113	+38.930%
2024-03-18	31.0000	31.2050	30.8400	30.9050	-0.483%	94,641	+7.102%
2024-03-15	30.2300	31.1500	30.2300	31.0550	+3.293%	11,580	+6.585%
2024-03-14	30.1500	30.3850	29.9000	30.0650	+29.312%	7,592	+10.095%
2024-03-13	22.4550	22.9950	22.4550	23.2500	+5.002%	9,342	+42.366%
2024-03-12	21.9900	22.2250	21.9900	22.1425	-0.090%	3,629	+49.486%
2024-03-11	22.1500	22.2150	22.0500	22.1625	-21.956%	7,661	+49.351%
2024-03-08	28.9050	28.9050	28.5250	28.3975	+26.803%	3,254	+16.560%
2024-03-07	21.7500	22.4750	21.7500	22.3950	+2.966%	1,616	+47.801%
2024-03-06	21.7250	21.7250	21.7250	21.7500	-19.474%	3,104	+52.184%
2024-03-05	27.3300	27.3300	27.0100	27.0100	+26.808%	333	+22.547%
2024-03-04	21.4950	21.4950	21.3000	21.3000	-21.279%	2,257	+55.399%
2024-03-01	26.9350	26.9450	26.6950	27.0575	+1.187%	1,394	+22.332%
2024-02-29	26.4100	26.5850	26.4100	26.7400	+0.849%	1,626	+23.785%
2024-02-28	26.6050	26.6300	26.5650	26.5150	-1.851%	366	+24.835%
2024-02-27	27.1550	27.1550	26.8100	27.0150	+28.950%	14,373	+22.525%
2024-02-26	21.0150	21.0150	20.8950	20.9500	-22.321%	2,607	+57.995%
2024-02-23	26.7600	26.7750	26.7600	26.9700	+0.522%	3,881	+22.729%
2024-02-22	26.7550	27.3350	26.7550	26.8300	+0.384%	10,501	+23.369%
2024-02-21	26.7450	26.9000	26.7300	26.7275	-0.028%	3,468	+23.842%
2024-02-20	26.9050	27.0050	26.7450	26.7350	+25.047%	3,542	+23.808%
2024-02-16	21.0250	21.3350	21.0250	21.3800	+3.011%	3,723	+54.818%
2024-02-15	20.6250	20.7600	20.6250	20.7550	+1.442%	4,456	+59.480%
2024-02-14	20.4600	20.5000	20.4600	20.4600	-0.219%	1,499	+61.779%
2024-02-13	20.3450	20.5450	20.3450	20.5050	-1.418%	2,161	+61.424%
2024-02-12	20.6000	20.8500	20.6000	20.8000	+1.711%	4,028	+59.135%
2024-02-09	20.7050	20.7050	20.4650	20.4500	-1.232%	2,677	+61.858%
2024-02-08	20.8300	20.9400	20.7550	20.7050	-21.251%	2,218	+59.865%
2024-02-07	26.4200	26.5600	26.4000	26.2925	-0.877%	3,898	+25.891%
2024-02-06	26.1000	26.5250	26.1000	26.5250	+1.911%	3,170	+24.788%
2024-02-05	26.5800	26.5950	25.9400	26.0275	-2.564%	1,911	+27.173%
2024-02-02	27.2900	27.3150	26.6950	26.7125	+25.529%	9,019	+23.912%
2024-02-01	21.2050	21.3000	21.2050	21.2800	-0.712%	3,060	+55.545%
2024-01-31	21.5650	21.5650	21.4100	21.4325	+0.304%	1,262	+54.438%
2024-01-30	21.3600	21.3600	21.3500	21.3675	-0.233%	1,096	+54.908%
2024-01-29	21.4000	21.4000	21.4000	21.4175	-21.447%	1,359	+54.547%
2024-01-26	27.3300	27.3600	27.2950	27.2650	+0.138%	208	+21.401%
2024-01-25	27.1350	27.3650	27.1150	27.2275	+0.675%	3,083	+21.568%
2024-01-24	26.7000	27.1000	26.5800	27.0450	+31.606%	4,271	+22.389%
2024-01-23	20.1950	20.6850	20.1950	20.5500	+1.871%	2,282	+61.071%
2024-01-22	20.3000	20.3000	20.2800	20.1725	-0.726%	5,391	+64.085%
2024-01-19	20.4100	20.4100	20.3500	20.3200	+0.099%	3,125	+62.894%
2024-01-18	20.3550	20.3550	20.3000	20.3000	-0.037%	1,192	+63.054%
2024-01-17	20.8200	20.8200	20.2450	20.3075	-4.006%	10,222	+62.994%
2024-01-16	21.3250	21.3250	21.2050	21.1550	-1.052%	711	+56.464%
2024-01-15	21.5600	21.5800	21.3800	21.3800	-0.419%	5,236	+54.818%
2024-01-12	21.3550	21.5800	21.2950	21.4700	-20.015%	3,352	+54.169%
2024-01-11	27.4750	27.5450	26.8850	26.8425	-0.822%	2,716	+23.312%
2024-01-10	27.1600	27.1800	27.1450	27.0650	+26.664%	258	+22.298%
2024-01-09	21.5000	21.5000	21.4900	21.3675	-0.881%	4,101	+54.908%
2024-01-08	21.4850	21.5800	21.3600	21.5575	-0.473%	2,050	+53.543%
2024-01-05	21.5550	21.5550	21.5550	21.6600	+0.173%	669	+52.816%
2024-01-04	21.7850	21.7850	21.5800	21.6225	-20.513%	4,219	+53.081%
2024-01-03	27.0050	27.5750	27.0000	27.2025	+23.732%	3,858	+21.680%
2024-01-02	22.1200	22.1250	21.8150	21.9850	-1.046%	1,552	+50.557%
2023-12-29	22.1250	22.1250	22.1250	22.2175	-0.403%	1,338	+48.982%
2023-12-28	22.2350	22.3800	22.2350	22.3075	-0.067%	3,915	+48.381%
2023-12-27	22.3300	22.3400	22.3300	22.3225	-20.391%	3,214	+48.281%
2023-12-22	27.4050	28.1550	27.4050	28.0400	+0.556%	33	+18.046%
2023-12-21	27.6450	27.6450	27.6000	27.8850	+26.808%	1,002	+18.702%
2023-12-20	22.2300	22.2300	21.8950	21.9900	+0.606%	2,782	+50.523%
2023-12-19	21.9050	21.9050	21.9050	21.8575	-20.388%	2,209	+51.435%
2023-12-15	27.0000	27.5100	27.0000	27.4550	+29.170%	1,245	+20.561%
2023-12-14	20.6850	21.3200	20.6850	21.2550	-16.467%	8,892	+55.728%
2023-12-12	25.9300	25.9300	25.4350	25.4450	+24.562%	6,682	+30.084%
2023-12-11	20.6000	20.6000	20.3750	20.4275	-21.122%	8,646	+62.036%
2023-12-08	25.4250	25.8100	25.4250	25.8975	+1.619%	1,950	+27.812%
2023-12-07	25.2700	25.3000	25.2400	25.4850	-0.721%	1,030	+29.880%
2023-12-06	25.4500	25.7800	25.4500	25.6700	+1.222%	3,236	+28.944%
2023-12-05	25.6200	25.6250	25.3100	25.3600	-1.543%	298	+30.521%
2023-12-04	26.2400	26.2400	25.7500	25.7575	-1.246%	2,871	+28.506%
2023-12-01	25.2650	26.0800	25.2650	26.0825	+3.420%	4,409	+26.905%
2023-11-30	25.3400	25.3400	25.0650	25.2200	+26.201%	2,286	+31.245%
2023-11-29	20.5400	20.5400	19.9400	19.9840	-21.027%	4,044	+65.633%
2023-11-28	25.0000	25.2800	24.9200	25.3050	+27.623%	3,014	+30.804%
2023-11-27	19.9580	20.0750	19.9580	19.8280	-22.152%	2,303	+66.936%
2023-11-24	25.5250	25.5250	25.2750	25.4700	+25.731%	1,568	+29.957%
2023-11-23	20.1250	20.1250	20.1250	20.2575	-20.136%	805	+63.396%
2023-11-22	25.5000	25.5200	25.5000	25.3650	+24.506%	12	+30.495%
2023-11-21	20.4600	20.4600	20.4600	20.3725	-20.077%	211	+62.474%
2023-11-20	25.0000	25.4900	24.8450	25.4900	+1.797%	8,201	+29.855%
2023-11-17	24.9450	25.1200	24.9150	25.0400	+1.644%	1,828	+32.188%
2023-11-16	24.8650	25.0250	24.6650	24.6350	-1.950%	2,966	+34.362%
2023-11-15	24.9950	25.1650	24.8500	25.1250	+1.127%	145,061	+31.741%
2023-11-14	23.9450	24.8100	23.9200	24.8450	+4.270%	2,886	+33.226%
2023-11-13	23.7650	23.8100	23.7650	23.8275	+23.902%	38	+38.915%
2023-11-10	19.5220	19.5240	19.1540	19.2310	-20.037%	6,835	+72.118%
2023-11-09	23.5050	24.0900	23.5050	24.0500	+24.528%	1,314	+37.630%
2023-11-08	19.3660	19.3660	19.3420	19.3130	-20.400%	2,139	+71.387%
2023-11-07	24.8300	24.8300	23.9850	24.2625	-2.853%	5,038	+36.425%
2023-11-06	25.0100	25.0850	25.0100	24.9750	-0.478%	936	+32.533%
2023-11-03	24.7750	25.1850	24.7450	25.0950	+24.402%	2,593	+31.899%
2023-11-02	20.2300	20.3050	20.2100	20.1725	-15.764%	1,410	+64.085%
2023-11-01	24.6000	24.6000	23.8950	23.9475	+19.890%	4,150	+38.219%
2023-10-31	20.0200	20.0200	20.0200	19.9745	-1.275%	608	+65.711%
2023-10-30	20.2950	20.2950	20.2950	20.2325	-1.461%	1,188	+63.598%
2023-10-27	20.4200	20.5800	20.4200	20.5325	-16.543%	507	+61.208%
2023-10-26	24.5000	24.6750	24.4900	24.6025	-1.125%	317	+34.539%
2023-10-25	24.7050	24.8150	24.7050	24.8825	+0.535%	833	+33.025%
2023-10-24	24.6950	24.8700	24.6950	24.7500	+23.392%	41	+33.737%
2023-10-23	20.0100	20.1950	19.9600	20.0580	-18.736%	5,547	+65.021%
2023-10-20	25.5000	25.5000	24.7850	24.6825	+18.155%	1,435	+34.103%
2023-10-19	20.8850	20.8900	20.8850	20.8900	-19.746%	697	+58.449%
2023-10-17	26.0350	26.0350	25.6550	26.0300	+21.295%	139	+27.161%
2023-10-16	21.4300	21.4550	21.4300	21.4600	-16.270%	330	+54.240%
2023-10-13	26.0000	26.0000	25.6350	25.6300	+21.484%	1,086	+29.146%
2023-10-12	21.3050	21.3350	21.2800	21.0975	-20.199%	1,248	+56.891%
2023-10-11	26.4700	26.5600	26.4600	26.4375	+22.580%	1,445	+25.201%
2023-10-10	21.5300	21.5350	21.5300	21.5675	+2.264%	842	+53.472%
2023-10-09	20.9250	21.1400	20.9250	21.0900	+0.897%	2,080	+56.946%
2023-10-06	20.7400	20.9550	20.6250	20.9025	-16.147%	4,591	+58.354%
2023-10-05	25.8000	25.8000	25.1500	24.9275	+20.949%	1,067	+32.785%
2023-10-04	20.9450	20.9450	20.6100	20.6100	-18.602%	958	+60.602%
2023-10-03	26.0000	26.0450	25.3000	25.3200	+17.822%	367	+30.727%
2023-10-02	21.9450	21.9450	21.4800	21.4900	-2.628%	5,833	+54.025%
2023-09-29	22.0850	22.1600	22.0150	22.0700	+1.553%	4,037	+49.977%
2023-09-28	21.5000	21.5000	21.5000	21.7325	+0.929%	2,389	+52.306%
2023-09-27	21.6900	21.6900	21.4800	21.5325	-0.886%	1,808	+53.721%
2023-09-25	21.7600	21.7600	21.6150	21.7250	-19.275%	2,477	+52.359%
2023-09-21	27.9300	27.9300	27.0250	26.9125	+19.280%	254	+22.991%
2023-09-20	21.8100	22.6650	21.8100	22.5625	-18.495%	254	+46.704%
2023-09-19	28.0650	28.0700	27.6550	27.6825	+23.156%	363	+19.570%
2023-09-18	22.6400	22.6400	22.3950	22.4775	-1.078%	3,461	+47.258%
2023-09-15	22.5800	22.7700	22.5700	22.7225	-18.790%	5,879	+45.671%
2023-09-14	27.2900	27.8600	27.2900	27.9800	+27.719%	1,234	+18.299%
2023-09-13	21.7850	21.8950	21.7400	21.9075	-20.300%	1,665	+51.090%
2023-09-12	28.5400	28.5400	27.5000	27.4875	+24.153%	330	+20.418%
2023-09-11	21.9950	22.2500	21.9450	22.1400	+2.028%	4,534	+49.503%
2023-09-08	21.6600	21.6600	21.5600	21.7000	-20.389%	15,330	+52.535%
2023-09-07	27.5700	27.6900	27.2100	27.2575	+22.823%	3,611	+21.434%
2023-09-06	22.2100	22.2100	22.2100	22.1925	-0.303%	483	+49.149%
2023-09-05	22.0500	22.0500	22.0500	22.2600	-1.198%	38	+48.697%
2023-09-04	22.7950	22.7950	22.5150	22.5300	-19.893%	675	+46.915%
2023-09-01	28.0200	28.4850	27.8450	28.1250	+28.748%	16,974	+17.689%
2023-08-31	22.1000	22.1000	21.8450	21.8450	-0.388%	1,307	+51.522%
2023-08-30	21.8250	22.0050	21.8250	21.9300	+0.412%	977	+50.935%
2023-08-29	21.8800	21.8950	21.8800	21.8400	+2.656%	1,896	+51.557%
2023-08-25	21.3300	21.3300	21.2050	21.2750	+0.082%	810	+55.582%
2023-08-24	21.5400	21.5400	21.5400	21.2575	-1.563%	808	+55.710%
2023-08-23	21.4000	21.6300	21.4000	21.5950	+1.791%	1,642	+53.276%
2023-08-22	21.2850	21.2850	21.2850	21.2150	-19.943%	1,775	+56.022%
2023-08-21	26.1000	26.6500	26.1000	26.5000	+0.369%	463	+24.906%
2023-08-18	26.3700	26.4200	25.9050	26.4025	-1.483%	802	+25.367%
2023-08-17	26.7500	26.8150	26.7500	26.8000	+27.878%	1,707	+23.507%
2023-08-16	21.1150	21.1700	20.8950	20.9575	-22.466%	5,051	+57.939%
2023-08-15	27.7400	27.7400	27.0000	27.0300	+23.382%	1,256	+22.457%
2023-08-14	22.2650	22.2650	21.9600	21.9075	-1.273%	610	+51.090%
2023-08-11	22.2800	22.2800	22.2800	22.1900	-22.757%	1,006	+49.166%
2023-08-10	28.8000	28.8000	28.8000	28.7275	+27.183%	1,001	+15.221%
2023-08-09	22.9000	22.9000	22.7800	22.5875	+0.411%	3,860	+46.541%
2023-08-08	22.6550	22.6550	22.4150	22.4950	-1.811%	2,356	+47.144%
2023-08-07	22.9950	22.9950	22.9950	22.9100	-22.601%	3,089	+44.478%
2023-08-04	29.5000	29.6300	29.2200	29.6000	+28.194%	2,386	+11.824%
2023-08-03	23.0850	23.1200	23.0850	23.0900	+0.533%	1,951	+43.352%
2023-08-02	23.0550	23.0550	23.0550	22.9675	-23.435%	3,762	+44.117%
2023-08-01	31.0000	31.0000	30.1000	29.9975	-0.249%	4,282	+10.343%
2023-07-28	29.6250	30.3200	29.6250	30.0725	+28.639%	5,037	+10.067%
2023-07-27	23.4650	23.4650	23.4650	23.3775	-21.821%	2,185	+41.589%
2023-07-26	29.7550	30.2700	29.7350	29.9025	-0.631%	1,259	+10.693%
2023-07-25	28.8600	30.2300	28.8600	30.0925	+33.611%	20,746	+9.994%
2023-07-24	22.5850	22.5850	22.5850	22.5225	+0.919%	2,044	+46.964%
2023-07-21	22.4000	22.4000	22.4000	22.3175	-23.195%	159	+48.314%
2023-07-20	28.9000	29.2750	28.9000	29.0575	+0.389%	5,667	+13.912%
2023-07-19	29.0000	29.0000	28.8950	28.9450	+30.266%	837	+14.355%
2023-07-18	22.1500	22.1500	22.0000	22.2200	+0.520%	1,994	+48.965%
2023-07-17	21.9400	22.1800	21.9400	22.1050	-24.819%	4,721	+49.740%
2023-07-14	29.1550	29.7100	29.1450	29.4025	-1.441%	2,438	+12.575%
2023-07-13	29.0450	29.8300	29.0450	29.8325	+3.298%	2,144	+10.953%
2023-07-12	26.9400	28.8900	26.9400	28.8800	+4.222%	6,650	+14.612%
2023-07-11	28.0350	28.0350	27.8000	27.7100	+0.444%	780	+19.451%
2023-07-10	27.4000	27.4000	27.4000	27.5875	+29.276%	1,285	+19.982%
2023-07-07	21.1000	21.1450	21.1000	21.3400	+1.583%	511	+55.108%
2023-07-06	21.2650	21.2650	21.0550	21.0075	-3.812%	623	+57.563%
2023-07-05	21.8900	21.8900	21.8900	21.8400	-22.464%	5,268	+51.557%
2023-07-04	28.8000	28.8000	28.0800	28.1675	+27.570%	73	+17.511%
2023-07-03	22.0750	22.0750	22.0750	22.0800	+2.151%	1,428	+49.909%
2023-06-30	21.5450	21.5450	21.5100	21.6150	-20.657%	767	+53.134%
2023-06-28	27.8000	27.8000	27.0750	27.2425	+25.585%	3,337	+21.501%
2023-06-27	21.6100	21.6100	21.6100	21.6925	-21.326%	2,280	+52.587%
2023-06-26	26.2500	27.6400	26.2500	27.5725	-0.979%	35,052	+20.047%
2023-06-22	28.0200	28.0200	27.9150	27.8450	-0.731%	1,153	+18.872%
2023-06-21	27.8550	27.8850	27.8550	28.0500	+0.781%	371	+18.004%
2023-06-20	28.3050	28.3550	27.7450	27.8325	-2.050%	1,805	+18.926%
2023-06-19	28.5550	28.6250	28.4150	28.4150	+26.233%	3,415	+16.488%
2023-06-16	22.6300	22.6300	22.5100	22.5100	-0.870%	1,300	+47.046%
2023-06-15	22.5000	22.7800	22.5000	22.7075	+0.922%	2,415	+45.767%
2023-06-14	22.2900	22.2900	22.2900	22.5000	+1.833%	2,744	+47.111%
2023-06-13	21.7250	22.1200	21.7250	22.0950	+2.162%	2,477	+49.808%
2023-06-12	21.7450	21.7450	21.7350	21.6275	-0.092%	2,622	+53.046%
2023-06-09	21.8550	21.8600	21.6700	21.6475	-20.179%	2,486	+52.904%
2023-06-08	27.1900	27.1900	27.0350	27.1200	+0.175%	1,528	+22.050%
2023-06-07	27.0000	27.3700	26.9450	27.0725	+0.492%	1,240	+22.264%
2023-06-06	26.8850	26.8850	26.7350	26.9400	+25.200%	962	+22.866%
2023-06-05	22.3700	22.3700	21.4500	21.5175	-20.651%	9,161	+53.828%
2023-06-02	26.3800	27.1400	26.3800	27.1175	+4.529%	11,767	+22.061%
2023-06-01	25.6500	25.7950	25.3300	25.9425	+4.072%	3,041	+27.590%
2023-05-31	25.3100	25.4250	24.9600	24.9275	+20.949%	816	+32.785%
2023-05-30	20.9000	20.9600	20.5300	20.6100	-1.376%	10,603	+60.602%
2023-05-26	20.9400	20.9850	20.9300	20.8975	-17.759%	2,247	+58.392%
2023-05-25	25.3200	25.5000	25.3200	25.4100	-0.742%	1,976	+30.264%
2023-05-24	26.0600	26.0600	25.6550	25.6000	+20.669%	4,116	+29.297%
2023-05-23	21.1150	21.2550	21.0850	21.2150	-1.896%	1,288	+56.022%
2023-05-22	21.6800	21.6800	21.4650	21.6250	-0.173%	7,286	+53.064%
2023-05-19	21.7650	21.8150	21.6800	21.6625	-19.094%	11,038	+52.799%
2023-05-18	27.0950	27.0950	26.8000	26.7750	+22.652%	2,557	+23.623%
2023-05-17	21.9250	21.9750	21.8200	21.8300	-0.206%	2,214	+51.626%
2023-05-16	21.8700	21.8700	21.7650	21.8750	-20.750%	1,494	+51.314%
2023-05-15	26.9400	27.3550	26.9400	27.6025	+3.014%	3,193	+19.917%
2023-05-12	27.0000	27.0000	26.7900	26.7950	+24.599%	2,039	+23.531%
2023-05-11	22.3600	22.4000	21.5700	21.5050	-6.235%	7,525	+53.918%
2023-05-10	23.1250	23.1300	23.1250	22.9350	-21.246%	1,090	+44.321%
2023-05-09	29.3100	29.3100	29.0150	29.1225	+27.214%	2,996	+13.658%
2023-05-05	22.7700	22.7700	22.7700	22.8925	+1.982%	1,413	+44.589%
2023-05-04	22.6500	22.6500	22.5050	22.4475	-0.697%	1,925	+47.455%
2023-05-03	22.7750	22.7900	22.6900	22.6050	-0.166%	906	+46.428%
2023-05-02	22.9350	22.9400	22.6700	22.6425	-1.081%	2,195	+46.185%
2023-04-27	22.7800	22.7800	22.7800	22.8900	+0.340%	1,558	+44.605%
2023-04-26	22.7200	22.9150	22.7100	22.8125	+0.033%	4,888	+45.096%
2023-04-25	22.9100	22.9100	22.7200	22.8050	-21.524%	1,874	+45.144%
2023-04-24	29.1150	29.1150	29.0300	29.0600	+23.240%	1,287	+13.902%
2023-04-21	23.8000	23.8000	23.5300	23.5800	-22.364%	2,453	+40.373%
2023-04-20	31.0100	31.0200	30.1350	30.3725	+24.033%	7,360	+8.980%
2023-04-19	24.7300	24.7350	24.5300	24.4875	-1.379%	4,216	+35.171%
2023-04-18	24.5300	24.8300	24.5300	24.8300	-17.350%	12,066	+33.306%
2023-04-17	30.2800	30.5250	30.0000	30.0425	-0.266%	908	+10.177%
2023-04-14	30.4600	30.5450	30.0650	30.1225	+0.100%	3,967	+9.885%
2023-04-13	29.4200	30.0900	29.3850	30.0925	+28.491%	4,709	+9.994%
2023-04-12	24.1000	24.1000	23.3850	23.4200	-19.380%	3,273	+41.332%
2023-04-11	28.4450	29.0850	28.4450	29.0500	+28.853%	4,718	+13.941%
2023-04-06	22.5100	22.5500	22.4150	22.5450	+0.211%	7,546	+46.817%
2023-04-05	22.1350	22.2300	22.1350	22.4975	-19.766%	1,799	+47.127%
2023-04-04	29.1500	29.1500	28.0400	28.0400	+22.727%	21,683	+18.046%
2023-04-03	22.8000	23.0650	22.8000	22.8475	-18.801%	5,684	+44.874%
2023-03-31	27.3750	28.0200	27.3750	28.1375	+24.145%	2,447	+17.637%
2023-03-30	22.5600	22.7200	22.5600	22.6650	+1.534%	9,845	+46.040%
2023-03-29	22.3750	22.3750	22.2700	22.3225	-18.083%	2,003	+48.281%
2023-03-28	26.8650	27.2350	26.8650	27.2500	+3.064%	5,367	+21.468%
2023-03-27	27.0000	27.0000	26.4300	26.4400	+0.571%	593	+25.189%
2023-03-24	26.7600	26.7600	26.2250	26.2900	-2.512%	2,074	+25.903%
2023-03-23	26.7050	26.7550	26.7050	26.9675	+24.317%	207	+22.740%
2023-03-22	21.7850	21.7850	21.7850	21.6925	+0.023%	1,802	+52.587%
2023-03-21	21.6500	21.8400	21.6500	21.6875	+0.849%	6,072	+52.622%
2023-03-20	20.8550	21.5950	20.8300	21.5050	+2.846%	6,704	+53.918%
2023-03-17	21.1600	21.3250	20.9250	20.9100	+0.541%	5,225	+58.297%
2023-03-16	20.8800	20.8800	20.6300	20.7975	-0.514%	12,349	+59.154%
2023-03-15	22.3400	22.3400	20.9050	20.9050	-21.850%	2,003	+58.335%
2023-03-14	26.4450	26.8100	26.4450	26.7500	+1.374%	121	+23.738%
2023-03-13	27.3050	27.3050	25.8650	26.3875	+19.441%	1,353	+25.438%
2023-03-10	22.0900	22.1950	22.0900	22.0925	-2.148%	3,382	+49.825%
2023-03-09	22.9500	22.9500	22.9500	22.5775	-3.505%	107	+46.606%
2023-03-08	23.1000	23.4250	23.1000	23.3975	+0.667%	4,070	+41.468%
2023-03-07	24.2000	24.2000	23.3000	23.2425	-18.903%	3,661	+42.412%
2023-03-06	29.0350	29.0350	28.5350	28.6600	+18.479%	4,239	+15.492%
2023-03-03	24.2000	24.3000	24.2000	24.1900	+2.068%	3,252	+36.833%
2023-03-02	23.8550	23.8550	23.8550	23.7000	+0.053%	654	+39.662%
2023-03-01	23.3400	23.7400	23.3400	23.6875	+4.454%	1,676	+39.736%
2023-02-28	22.3600	22.5500	22.3600	22.6775	-19.811%	1,591	+45.960%
2023-02-27	26.6900	27.0950	26.6900	28.2800	+27.589%	5,115	+17.044%
2023-02-24	22.1500	22.2100	22.1400	22.1650	-2.550%	2,947	+49.335%
2023-02-23	23.1600	23.2000	22.7800	22.7450	-1.898%	2,238	+45.526%
2023-02-22	23.5150	23.5150	23.0400	23.1850	-19.195%	6,310	+42.765%
2023-02-21	28.7450	28.8450	28.7450	28.6925	+20.493%	456	+15.361%
2023-02-20	23.9300	23.9300	23.9250	23.8125	+0.911%	3,717	+39.003%
2023-02-17	23.7500	23.8050	23.5200	23.5975	-17.434%	3,105	+40.269%
2023-02-16	28.5850	28.6150	28.2100	28.5800	+22.032%	3,081	+15.815%
2023-02-15	23.2950	23.4400	23.2500	23.4200	+0.677%	3,113	+41.332%
2023-02-14	23.3000	23.4700	23.3000	23.2625	-17.618%	2,764	+42.289%
2023-02-13	28.8000	28.8000	27.9850	28.2375	+0.785%	471	+17.220%
2023-02-10	28.0500	28.4450	27.9850	28.0175	-2.556%	941	+18.140%
2023-02-09	29.0550	29.2000	28.6800	28.7525	+21.447%	1,178	+15.120%
2023-02-08	23.8150	23.8150	23.8150	23.6750	-16.995%	5,500	+39.810%
2023-02-07	28.4500	28.5800	28.3600	28.5225	+21.128%	1,033	+16.049%
2023-02-06	23.9600	24.0950	23.5250	23.5475	-19.330%	4,398	+40.567%
2023-02-03	30.4500	30.4500	29.1450	29.1900	-1.418%	1,502	+13.395%
2023-02-02	29.8000	30.1750	29.8000	29.6100	-0.629%	26,103	+11.787%
2023-02-01	30.1750	30.1750	29.8000	29.7975	-0.017%	500	+11.083%
2023-01-31	29.3200	29.3200	29.3200	29.8025	+23.945%	8,816	+11.065%
2023-01-30	23.9700	23.9700	23.9300	24.0450	-19.783%	3,606	+37.659%
2023-01-27	29.5250	30.2450	29.5250	29.9750	+23.379%	1,499	+10.425%

.dark-mode .kzQBcv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kzQBcv{ color: #333333; background-color: white; border: 2px solid #333333; }COPXGLOBAL X COPPER MINERS UCITS ETFstock LSE

COPX
GLOBAL X COPPER MINERS UCITS ETF
stock LSE