Dark

COPP
GLOBAL X COPPER PRODUCERS INDEX ETF
stock TSE

Inactive

Aug 2, 2024

32.45CAD-2.259%(-0.75)2,470

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	32.7400	32.8000	32.4500	32.4500	-2.259%	2,470	0.000%
2024-08-01	34.9400	34.9400	33.2000	33.2000	-5.034%	755	-2.259%
2024-07-31	34.8000	34.9600	34.7000	34.9600	+3.432%	608	-7.180%
2024-07-30	33.7700	33.8000	33.7700	33.8000	-0.851%	3,054	-3.994%
2024-07-29	34.0000	34.0900	34.0000	34.0900	+2.681%	1,512	-4.811%
2024-07-25	33.5100	33.5100	32.9500	33.2000	-2.525%	26,403	-2.259%
2024-07-24	34.3600	34.5100	34.0600	34.0600	-0.700%	753	-4.727%
2024-07-23	34.2400	34.3000	33.8800	34.3000	-0.522%	631	-5.394%
2024-07-22	34.6500	34.6500	34.3500	34.4800	-1.005%	1,855	-5.887%
2024-07-19	34.4600	34.8300	34.4600	34.8300	-0.486%	944	-6.833%
2024-07-18	36.2100	36.2100	35.0000	35.0000	-3.661%	930	-7.286%
2024-07-17	37.0300	37.0300	36.2300	36.3300	-1.197%	2,917	-10.680%
2024-07-16	37.5100	37.5100	36.7700	36.7700	-3.945%	841	-11.749%
2024-07-15	38.2800	38.2800	38.2800	38.2800	+0.209%	280	-15.230%
2024-07-12	38.3300	38.3400	38.2000	38.2000	+1.704%	1,285	-15.052%
2024-07-11	37.4400	37.5600	37.3200	37.5600	-0.239%	866	-13.605%
2024-07-10	37.6500	37.9000	37.6500	37.6500	+0.749%	1,664	-13.811%
2024-07-09	37.4500	37.4500	37.3700	37.3700	+0.322%	1,420	-13.166%
2024-07-08	37.2500	37.2500	37.2500	37.2500	-2.308%	206	-12.886%
2024-07-05	38.2600	38.2600	38.1300	38.1300	+0.554%	611	-14.896%
2024-07-04	37.7700	37.9200	37.7700	37.9200	+0.584%	1,025	-14.425%
2024-07-03	37.0200	38.1100	37.0200	37.7000	+4.461%	1,402	-13.926%
2024-07-02	36.0100	36.2000	35.8500	36.0900	+0.782%	740	-10.086%
2024-06-28	36.7600	36.7600	35.8100	35.8100	-0.528%	1,108	-9.383%
2024-06-27	36.7100	36.7100	36.0000	36.0000	-1.099%	1,719	-9.861%
2024-06-26	36.3000	36.4000	36.3000	36.4000	+1.704%	3,808	-10.852%
2024-06-25	35.7300	35.8000	35.7300	35.7900	-1.999%	666	-9.332%
2024-06-24	36.1200	36.5200	36.1200	36.5200	+2.989%	500	-11.145%
2024-06-21	35.2800	35.4600	35.2700	35.4600	-1.253%	1,602	-8.488%
2024-06-20	36.0800	36.1000	35.9100	35.9100	+1.269%	7,674	-9.635%
2024-06-19	35.4600	35.4600	35.4600	35.4600	+0.796%	211	-8.488%
2024-06-18	34.4100	35.1800	34.4100	35.1800	+1.413%	2,249	-7.760%
2024-06-17	34.5500	34.7500	34.1900	34.6900	-0.886%	3,517	-6.457%
2024-06-14	34.6500	35.0000	34.6500	35.0000	+0.172%	796	-7.286%
2024-06-13	35.5700	35.5700	34.8500	34.9400	-2.782%	1,896	-7.127%
2024-06-12	36.1900	36.1900	35.9400	35.9400	+0.955%	263	-9.711%
2024-06-11	35.8900	35.8900	35.6000	35.6000	-1.982%	8,421	-8.848%
2024-06-10	35.7100	36.3200	35.7100	36.3200	+1.851%	2,314	-10.655%
2024-06-07	35.9000	35.9000	35.3700	35.6600	-3.045%	5,618	-9.002%
2024-06-06	36.4200	36.8000	36.4200	36.7800	+1.602%	1,905	-11.773%
2024-06-05	35.8000	36.2200	35.6500	36.2000	+2.899%	2,305	-10.359%
2024-06-04	36.5200	36.5200	34.8500	35.1800	-5.124%	19,487	-7.760%
2024-06-03	38.3900	38.3900	37.0700	37.0800	-2.652%	2,869	-12.487%
2024-05-31	38.6500	38.6500	37.3700	38.0900	-0.885%	8,203	-14.807%
2024-05-30	38.1400	38.5600	38.1400	38.4300	-0.698%	7,937	-15.561%
2024-05-29	39.1900	39.1900	38.5500	38.7000	-2.910%	8,092	-16.150%
2024-05-28	39.7500	40.1000	39.3800	39.8600	+1.632%	3,832	-18.590%
2024-05-27	39.0400	39.4900	39.0200	39.2200	+1.449%	9,230	-17.262%
2024-05-24	38.4700	38.6600	38.4700	38.6600	+1.470%	5,157	-16.063%
2024-05-23	39.1500	39.1500	37.8800	38.1000	-1.423%	7,677	-14.829%
2024-05-22	41.5400	41.9000	38.6500	38.6500	-6.823%	11,338	-16.041%
2024-05-21	41.6700	41.8500	41.3000	41.4800	+0.802%	17,503	-21.770%
2024-05-17	39.1400	41.1500	39.1400	41.1500	+4.974%	18,855	-21.142%
2024-05-16	39.3000	39.3000	39.2000	39.2000	-0.759%	493	-17.219%
2024-05-15	40.1100	40.1100	39.0000	39.5000	-0.479%	2,819	-17.848%
2024-05-14	38.0500	40.0000	38.0500	39.6900	+4.778%	4,388	-18.241%
2024-05-13	38.4800	38.4800	37.8800	37.8800	-0.760%	2,617	-14.335%
2024-05-10	38.4400	38.7500	38.1700	38.1700	+0.606%	2,357	-14.986%
2024-05-09	37.9000	37.9400	37.9000	37.9400	+0.958%	438	-14.470%
2024-05-08	37.3200	37.5800	37.3000	37.5800	-0.740%	730	-13.651%
2024-05-07	37.8500	37.8600	37.8000	37.8600	+0.584%	304	-14.289%
2024-05-06	37.0600	37.6400	37.0600	37.6400	+5.434%	1,616	-13.789%
2024-05-02	36.3400	36.3400	35.7000	35.7000	-1.108%	380	-9.104%
2024-05-01	35.9300	36.1000	35.9300	36.1000	-1.715%	345	-10.111%
2024-04-30	37.2600	37.2600	36.7300	36.7300	-2.985%	5,027	-11.653%
2024-04-29	37.8000	38.0000	37.6000	37.8600	+0.558%	10,466	-14.289%
2024-04-26	36.3000	37.6700	36.2600	37.6500	+8.408%	3,257	-13.811%
2024-04-24	34.6400	34.7300	34.6400	34.7300	+0.434%	477	-6.565%
2024-04-23	35.1400	35.1400	34.5800	34.5800	-2.454%	371	-6.160%
2024-04-22	35.4800	35.4800	34.7600	35.4500	-1.528%	1,780	-8.463%
2024-04-19	36.3000	36.3000	36.0000	36.0000	-0.415%	741	-9.861%
2024-04-18	35.7500	36.4000	35.6500	36.1500	+2.205%	17,238	-10.235%
2024-04-16	34.8800	35.3700	34.4900	35.3700	-0.113%	9,560	-8.256%
2024-04-15	36.1500	36.1500	35.2500	35.4100	-1.282%	4,411	-8.359%
2024-04-12	36.6500	36.6500	35.8700	35.8700	+0.308%	582	-9.534%
2024-04-10	35.5700	36.2500	35.1800	35.7600	+2.494%	6,686	-9.256%
2024-04-08	35.0800	35.0800	34.8000	34.8900	+1.101%	1,368	-6.993%
2024-04-05	34.3200	34.5100	34.3200	34.5100	+0.906%	478	-5.969%
2024-04-04	34.4600	35.0400	34.1600	34.2000	+0.411%	5,635	-5.117%
2024-04-03	33.9600	34.0800	33.8700	34.0600	+2.190%	7,632	-4.727%
2024-04-02	33.3100	33.3300	33.2000	33.3300	+1.307%	2,271	-2.640%
2024-04-01	32.9600	32.9600	32.8500	32.9000	+0.244%	5,938	-1.368%
2024-03-28	32.0800	32.8200	32.0800	32.8200	+3.046%	971	-1.127%
2024-03-27	31.7300	31.8500	31.7300	31.8500	+1.985%	675	+1.884%
2024-03-26	31.7100	31.7100	31.2300	31.2300	-1.854%	1,091	+3.907%
2024-03-25	31.6000	31.8200	31.6000	31.8200	+0.633%	1,680	+1.980%
2024-03-22	31.5000	31.6700	31.5000	31.6200	-0.691%	2,251	+2.625%
2024-03-21	32.2500	32.2500	30.9000	31.8400	+1.888%	1,103	+1.916%
2024-03-20	31.2500	31.2500	31.2500	31.2500	-0.160%	101	+3.840%
2024-03-19	31.2000	31.3000	31.2000	31.3000	-2.431%	302	+3.674%
2024-03-15	31.1600	32.0800	31.1600	32.0800	+2.722%	908	+1.153%
2024-03-14	31.2300	31.2300	31.2300	31.2300	-0.032%	3,550	+3.907%
2024-03-13	30.0000	31.2400	30.0000	31.2400	+6.876%	7,471	+3.873%
2024-03-12	29.2300	29.2300	29.2300	29.2300	+0.863%	395	+11.016%
2024-03-11	28.8600	28.9800	28.8600	28.9800	-0.412%	465	+11.974%
2024-03-07	29.0000	29.5000	29.0000	29.1000	+2.105%	908	+11.512%
2024-03-06	28.5000	28.5000	28.5000	28.5000	+1.243%	936	+13.860%
2024-03-04	28.1500	28.1500	28.1500	28.1500	+1.332%	114	+15.275%
2024-02-29	27.7000	27.9000	27.7000	27.7800	+1.721%	900	+16.811%
2024-02-28	27.3000	27.3100	27.3000	27.3100	-0.691%	582	+18.821%
2024-02-27	27.4400	27.5100	27.1900	27.5000	+2.041%	3,250	+18.000%
2024-02-26	27.4200	27.4200	26.9100	26.9500	-2.036%	2,411	+20.408%
2024-02-23	27.3500	27.6700	27.3500	27.5100	+4.720%	4,400	+17.957%
2024-02-15	26.2700	26.2700	26.2700	26.2700	0.000%	821	+23.525%
2024-02-14	26.0000	26.2700	26.0000	26.2700	+1.389%	300	+23.525%
2024-02-13	25.9700	25.9700	25.9100	25.9100	-2.263%	702	+25.241%
2024-02-09	26.5100	26.5100	26.5100	26.5100	+0.455%	501	+22.407%
2024-02-08	26.4500	26.4500	26.3900	26.3900	-2.512%	1,436	+22.963%
2024-02-07	27.0700	27.0700	27.0700	27.0700	+2.035%	2,017	+19.874%
2024-02-06	26.5300	26.5300	26.5300	26.5300	+0.492%	1,200	+22.314%
2024-02-05	26.6800	26.6800	26.2000	26.4000	-1.932%	9,066	+22.917%
2024-02-02	26.9200	26.9200	26.9200	26.9200	-1.931%	206	+20.542%
2024-01-31	27.6700	27.6700	27.4500	27.4500	-0.435%	2,660	+18.215%
2024-01-30	27.5700	27.5700	27.5700	27.5700	+0.915%	218	+17.700%
2024-01-29	27.3200	27.3200	27.3200	27.3200	-1.014%	146	+18.777%
2024-01-26	26.9800	27.6000	26.9800	27.6000	+1.025%	754	+17.572%
2024-01-25	27.4100	27.4100	27.3200	27.3200	-0.401%	1,182	+18.777%
2024-01-24	25.9100	27.6300	25.9100	27.4300	+6.400%	8,800	+18.301%
2024-01-23	25.7800	25.7800	25.7800	25.7800	+0.429%	150	+25.873%
2024-01-22	25.8900	25.8900	25.6700	25.6700	-1.648%	232	+26.412%
2024-01-19	26.0000	26.1000	26.0000	26.1000	+0.694%	432	+24.330%
2024-01-17	26.4100	26.4100	25.9200	25.9200	-4.495%	720	+25.193%
2024-01-16	27.1400	27.1400	27.1400	27.1400	-1.417%	153	+19.565%
2024-01-15	27.6400	27.6400	27.5300	27.5300	+0.146%	501	+17.871%
2024-01-12	27.4900	27.4900	27.4900	27.4900	+2.193%	205	+18.043%
2024-01-11	26.9000	26.9000	26.9000	26.9000	-0.111%	223	+20.632%
2024-01-05	27.2200	27.2200	26.9300	26.9300	-0.259%	8,514	+20.498%
2024-01-04	27.1600	27.1600	26.7000	27.0000	0.000%	1,002	+20.185%
2024-01-03	26.1600	27.0000	26.1600	27.0000	0.000%	1,300	+20.185%
2024-01-02	26.9000	27.0000	26.9000	27.0000	-1.026%	201	+20.185%
2023-12-28	27.6900	27.6900	27.1800	27.2800	-2.187%	310	+18.952%
2023-12-27	27.4100	27.8900	27.4100	27.8900	+2.688%	1,065	+16.350%
2023-12-20	27.5500	27.5500	27.1600	27.1600	-0.912%	864	+19.477%
2023-12-19	27.0000	27.4100	27.0000	27.4100	+1.972%	1,401	+18.387%
2023-12-18	26.9800	27.0200	26.8800	26.8800	-0.260%	1,504	+20.722%
2023-12-15	26.9500	26.9500	26.9500	26.9500	+0.037%	178	+20.408%
2023-12-14	26.7200	26.9400	26.4200	26.9400	+5.647%	2,410	+20.453%
2023-12-13	24.5700	25.5000	24.4500	25.5000	+3.954%	782	+27.255%
2023-12-12	24.5000	24.5300	24.5000	24.5300	+1.364%	1,039	+32.287%
2023-12-06	24.2000	24.2000	24.2000	24.2000	+0.249%	8,062	+34.091%
2023-12-05	24.5900	24.5900	24.1400	24.1400	-3.440%	1,306	+34.424%
2023-12-01	25.0400	25.0400	25.0000	25.0000	+4.384%	2,041	+29.800%
2023-11-30	23.9500	23.9500	23.9500	23.9500	+0.970%	106	+35.491%
2023-11-29	23.7200	23.7200	23.7200	23.7200	+2.065%	100	+36.804%
2023-11-28	23.2600	23.2600	23.2400	23.2400	-2.883%	401	+39.630%
2023-11-24	23.8800	23.9300	23.8800	23.9300	-0.167%	960	+35.604%
2023-11-23	23.9700	23.9700	23.9700	23.9700	+0.503%	100	+35.378%
2023-11-22	23.8500	23.8500	23.8500	23.8500	+0.675%	1,525	+36.059%
2023-11-20	23.6900	23.6900	23.6900	23.6900	+2.333%	123	+36.978%
2023-11-14	23.0600	23.1500	23.0600	23.1500	+4.045%	341	+40.173%
2023-11-13	22.1700	22.2500	22.1700	22.2500	+1.691%	5,207	+45.843%
2023-11-10	21.9700	21.9700	21.8800	21.8800	-2.452%	333	+48.309%
2023-11-09	22.4300	22.4300	22.4300	22.4300	0.000%	114	+44.672%
2023-11-08	22.8500	22.8500	22.4300	22.4300	-2.478%	1,007	+44.672%
2023-11-07	23.3500	23.3500	23.0000	23.0000	-4.127%	467	+41.087%
2023-11-06	23.9900	23.9900	23.9900	23.9900	+3.405%	107	+35.265%
2023-10-30	24.0000	24.0000	23.2000	23.2000	-2.848%	1,381	+39.871%
2023-10-25	23.8800	23.8800	23.8800	23.8800	0.000%	100	+35.888%
2023-10-23	23.9900	23.9900	23.8800	23.8800	-1.118%	289	+35.888%
2023-10-20	24.2600	24.2600	24.1500	24.1500	-2.464%	2,037	+34.369%
2023-10-19	24.7600	24.7600	24.7600	24.7600	-0.960%	2,150	+31.058%
2023-10-18	25.3600	25.3600	25.0000	25.0000	-2.762%	558	+29.800%
2023-10-17	25.7100	25.7100	25.7100	25.7100	+0.666%	100	+26.215%
2023-10-13	25.5400	25.5400	25.5400	25.5400	+1.189%	2,000	+27.056%
2023-10-12	25.2400	25.2400	25.2400	25.2400	-2.923%	1,000	+28.566%
2023-10-11	26.0000	26.0000	26.0000	26.0000	+4.000%	100	+24.808%
2023-10-04	25.0100	25.0100	25.0000	25.0000	-1.691%	1,210	+29.800%
2023-10-03	25.4300	25.4300	25.4300	25.4300	-4.828%	137	+27.605%
2023-09-29	26.7200	26.7200	26.7200	26.7200	+2.967%	190	+21.445%
2023-09-26	26.9500	26.9500	25.9500	25.9500	-2.039%	3,001	+25.048%
2023-09-25	26.4900	26.4900	26.4900	26.4900	-0.600%	853	+22.499%
2023-09-21	26.7100	26.7100	26.5800	26.6500	-5.597%	2,530	+21.764%
2023-09-18	28.2300	28.2300	28.2300	28.2300	-0.599%	1,794	+14.949%
2023-09-15	28.4000	28.4000	28.4000	28.4000	+3.839%	172	+14.261%
2023-09-13	27.3500	27.3500	27.3500	27.3500	+0.183%	100	+18.647%
2023-09-08	27.3000	27.3000	27.3000	27.3000	-2.465%	750	+18.864%
2023-09-07	27.9900	27.9900	27.9900	27.9900	0.000%	400	+15.934%
2023-09-06	27.9900	27.9900	27.9900	27.9900	-1.130%	122	+15.934%
2023-09-05	29.2200	29.2200	28.3100	28.3100	-2.981%	1,404	+14.624%
2023-09-01	29.1800	29.1800	29.1800	29.1800	+1.850%	100	+11.206%
2023-08-30	28.6600	28.6600	28.6500	28.6500	+2.468%	3,703	+13.264%
2023-08-29	27.9600	27.9600	27.9600	27.9600	+0.612%	1,100	+16.059%
2023-08-28	27.3900	27.7900	27.3900	27.7900	+1.349%	5,245	+16.769%
2023-08-25	27.7900	27.7900	27.4200	27.4200	-3.041%	704	+18.344%
2023-08-23	28.2800	28.2800	28.2800	28.2800	+1.800%	1,450	+14.745%
2023-08-22	27.9500	27.9500	27.7800	27.7800	+2.547%	1,508	+16.811%
2023-08-18	27.2800	27.2800	27.0900	27.0900	-2.378%	1,403	+19.786%
2023-08-17	27.7500	27.7500	27.7500	27.7500	+1.130%	206	+16.937%
2023-08-16	27.5900	27.5900	27.4400	27.4400	-0.867%	380	+18.258%
2023-08-15	27.7900	27.7900	27.6800	27.6800	-4.552%	232	+17.233%
2023-08-14	29.0000	29.0000	29.0000	29.0000	-1.762%	220	+11.897%
2023-08-08	29.5200	29.5200	29.5200	29.5200	-3.181%	2,261	+9.925%
2023-08-04	30.6200	30.6200	30.4900	30.4900	-0.294%	580	+6.428%
2023-08-02	30.9000	30.9000	30.5800	30.5800	-2.921%	454	+6.115%
2023-08-01	31.5000	31.5000	31.5000	31.5000	+1.417%	135	+3.016%
2023-07-31	31.0600	31.0600	31.0600	31.0600	-0.289%	137	+4.475%
2023-07-28	31.0800	31.1500	30.8500	31.1500	+1.466%	2,801	+4.173%
2023-07-27	30.7000	30.7000	30.7000	30.7000	+0.425%	3,010	+5.700%
2023-07-26	30.5700	30.5700	30.5700	30.5700	-1.068%	104	+6.150%
2023-07-25	29.7400	30.9000	29.7400	30.9000	+5.281%	534	+5.016%
2023-07-21	29.3500	29.3500	29.3500	29.3500	-0.373%	175	+10.562%
2023-07-20	29.4600	29.4600	29.4600	29.4600	+0.890%	153	+10.149%
2023-07-18	29.3800	29.3800	29.2000	29.2000	+1.389%	5,298	+11.130%
2023-07-17	28.8000	28.8000	28.8000	28.8000	-3.808%	251	+12.674%
2023-07-13	29.6300	29.9400	29.6300	29.9400	+3.778%	509	+8.383%
2023-07-12	28.7000	28.8500	28.7000	28.8500	+2.925%	550	+12.478%
2023-07-10	28.0000	28.0300	28.0000	28.0300	+0.322%	500	+15.769%
2023-07-07	27.9400	27.9400	27.9400	27.9400	-0.286%	100	+16.142%
2023-07-05	28.0500	28.2300	28.0200	28.0200	+0.036%	1,300	+15.810%
2023-07-04	28.0100	28.0100	28.0100	28.0100	+0.755%	153	+15.851%
2023-06-30	27.6500	27.8000	27.6500	27.8000	-0.251%	1,502	+16.727%
2023-06-28	27.8700	27.8700	27.8700	27.8700	-0.322%	103	+16.433%
2023-06-27	27.9600	27.9600	27.9600	27.9600	+2.081%	110	+16.059%
2023-06-23	27.4000	27.4000	27.3900	27.3900	-4.631%	225	+18.474%
2023-06-19	28.7200	28.7200	28.7200	28.7200	+0.070%	571	+12.987%
2023-06-16	28.5700	28.7000	28.5700	28.7000	-1.103%	2,465	+13.066%
2023-06-15	27.8100	29.0200	27.8100	29.0200	+3.091%	601	+11.819%
2023-06-14	28.1500	28.1500	28.1500	28.1500	+2.662%	100	+15.275%
2023-06-13	27.4200	27.4200	27.4200	27.4200	+2.851%	3,818	+18.344%
2023-06-12	26.5500	26.6600	26.5500	26.6600	+0.038%	300	+21.718%
2023-06-09	26.6500	26.6500	26.6500	26.6500	+0.985%	289	+21.764%
2023-06-06	26.3900	26.3900	26.3900	26.3900	+0.687%	287	+22.963%
2023-06-05	26.2100	26.2100	26.2100	26.2100	+1.158%	160	+23.808%
2023-06-01	25.7600	25.9100	25.7600	25.9100	+5.626%	500	+25.241%
2023-05-31	25.1000	25.1000	24.5300	24.5300	-3.311%	493	+32.287%
2023-05-30	25.3700	25.3700	25.3700	25.3700	-0.860%	200	+27.907%
2023-05-29	25.5900	25.5900	25.5900	25.5900	+0.353%	104	+26.807%
2023-05-26	25.5400	25.5400	25.5000	25.5000	+2.000%	850	+27.255%
2023-05-25	25.0000	25.0000	25.0000	25.0000	-0.438%	214	+29.800%
2023-05-24	25.0900	25.1100	25.0900	25.1100	-3.423%	609	+29.231%
2023-05-23	26.0000	26.0000	26.0000	26.0000	-4.200%	111	+24.808%
2023-05-17	27.1400	27.1400	27.1400	27.1400	+0.519%	107	+19.565%
2023-05-16	27.0000	27.0000	27.0000	27.0000	+2.662%	121	+20.185%
2023-05-12	26.3000	26.3000	26.3000	26.3000	+0.114%	150	+23.384%
2023-05-11	26.5000	26.5000	26.2600	26.2700	-5.162%	352	+23.525%
2023-05-10	27.7000	27.7000	27.7000	27.7000	-4.942%	245	+17.148%
2023-05-09	28.8900	29.1400	28.8900	29.1400	+0.656%	3,037	+11.359%
2023-05-08	28.9200	28.9500	28.9200	28.9500	+4.513%	4,079	+12.090%
2023-05-04	27.8600	27.8600	27.7000	27.7000	-1.177%	591	+17.148%
2023-05-03	28.0300	28.0300	28.0300	28.0300	0.000%	390	+15.769%
2023-05-02	28.1900	28.1900	27.8000	28.0300	-1.303%	632	+15.769%
2023-05-01	28.4000	28.4000	28.4000	28.4000	+1.248%	220	+14.261%
2023-04-28	28.0500	28.0500	28.0500	28.0500	+1.154%	2,125	+15.686%
2023-04-27	27.7300	27.7300	27.7300	27.7300	-0.467%	1,203	+17.021%
2023-04-26	27.8600	27.8600	27.8600	27.8600	-0.358%	261	+16.475%
2023-04-25	27.9600	27.9600	27.9600	27.9600	-1.201%	3,970	+16.059%
2023-04-24	28.3000	28.3000	28.3000	28.3000	-0.632%	200	+14.664%
2023-04-21	29.0000	29.0000	28.4800	28.4800	-4.269%	279	+13.940%
2023-04-18	29.7500	29.7500	29.7500	29.7500	+2.586%	335	+9.076%
2023-04-17	29.1000	29.1100	29.0000	29.0000	-1.695%	886	+11.897%
2023-04-14	29.5000	29.5000	29.5000	29.5000	+2.537%	215	+10.000%
2023-04-13	28.7700	28.7700	28.7700	28.7700	+1.589%	100	+12.791%
2023-04-12	28.2000	28.3600	28.1900	28.3200	+0.390%	1,028	+14.583%
2023-04-11	28.1000	28.2100	28.1000	28.2100	+4.250%	4,430	+15.030%
2023-04-10	27.0600	27.0600	27.0600	27.0600	-3.838%	200	+19.919%
2023-04-03	27.9200	28.1400	27.9200	28.1400	+1.515%	610	+15.316%
2023-03-31	27.7200	27.7200	27.7200	27.7200	+4.211%	115	+17.063%
2023-03-29	26.7500	26.7500	26.6000	26.6000	+2.308%	650	+21.992%
2023-03-28	26.0000	26.0000	26.0000	26.0000	+2.161%	3,001	+24.808%
2023-03-27	25.4500	25.4500	25.4500	25.4500	-0.235%	150	+27.505%
2023-03-24	25.1200	25.5100	25.1200	25.5100	+0.394%	3,200	+27.205%
2023-03-23	25.4100	25.4100	25.4100	25.4100	-0.936%	110	+27.706%
2023-03-21	25.8000	25.8000	25.6500	25.6500	+0.984%	5,607	+26.511%
2023-03-20	25.4000	25.4000	25.4000	25.4000	+2.090%	371	+27.756%
2023-03-17	24.5900	24.9600	24.5900	24.8800	+2.219%	4,400	+30.426%
2023-03-16	23.8000	24.3400	23.8000	24.3400	+0.579%	317	+33.320%
2023-03-15	25.8400	25.8400	24.1900	24.2000	-6.923%	1,693	+34.091%
2023-03-14	25.9500	26.0300	25.9500	26.0000	+1.444%	482	+24.808%
2023-03-13	25.0100	25.6300	25.0000	25.6300	+0.510%	693	+26.609%
2023-03-10	25.7500	25.7500	25.5000	25.5000	-1.658%	252	+27.255%
2023-03-09	25.9300	25.9300	25.9300	25.9300	-5.846%	533	+25.145%
2023-03-08	27.0000	27.5400	27.0000	27.5400	+2.341%	362	+17.829%
2023-03-07	27.2800	27.3500	26.9100	26.9100	-4.878%	2,314	+20.587%
2023-03-06	28.5300	28.5300	27.9300	28.2900	-2.077%	11,004	+14.705%
2023-03-03	28.8900	28.8900	28.8900	28.8900	+8.121%	105	+12.323%
2023-02-28	26.7200	26.7200	26.7200	26.7200	+2.493%	547	+21.445%
2023-02-27	26.0700	26.0700	26.0700	26.0700	+2.800%	108	+24.473%
2023-02-24	25.9800	25.9800	25.3600	25.3600	-2.462%	1,100	+27.957%
2023-02-23	26.1500	26.1500	26.0000	26.0000	-1.141%	218	+24.808%
2023-02-22	26.3900	26.3900	26.3000	26.3000	-3.309%	1,770	+23.384%
2023-02-21	27.6900	27.6900	27.2000	27.2000	-1.091%	1,466	+19.301%
2023-02-16	27.5000	27.5000	27.5000	27.5000	+1.739%	231	+18.000%
2023-02-15	27.0300	27.0300	27.0300	27.0300	+0.111%	630	+20.052%
2023-02-14	27.0000	27.0000	27.0000	27.0000	+2.002%	100	+20.185%
2023-02-10	26.5000	26.5000	26.4700	26.4700	-2.684%	569	+22.592%
2023-02-09	27.7700	27.7700	27.2000	27.2000	-1.449%	577	+19.301%
2023-02-08	27.9100	27.9100	27.6000	27.6000	-0.898%	605	+17.572%
2023-02-06	27.8500	27.8500	27.8500	27.8500	-0.393%	123	+16.517%
2023-02-03	27.9600	27.9600	27.9600	27.9600	-4.049%	198	+16.059%
2023-02-01	29.1400	29.1400	29.1400	29.1400	+2.067%	113	+11.359%
2023-01-31	28.5500	28.5500	28.5500	28.5500	+0.634%	100	+13.660%
2023-01-30	28.3700	28.3700	28.3700	28.3700	-0.804%	490	+14.381%
2023-01-27	28.6800	28.6800	28.4800	28.6000	-1.515%	401	+13.462%
2023-01-26	29.0400	29.0400	29.0400	29.0400	+3.088%	142	+11.742%
2023-01-24	28.5600	28.5600	28.1700	28.1700	-1.158%	952	+15.193%
2023-01-23	28.5000	28.5000	28.5000	28.5000	+1.207%	240	+13.860%
2023-01-19	28.1600	28.1600	28.1600	28.1600	-1.193%	203	+15.234%
2023-01-18	28.9500	28.9500	28.5000	28.5000	+1.786%	700	+13.860%
2023-01-17	27.9200	28.0000	27.9200	28.0000	-0.674%	218	+15.893%
2023-01-16	28.3200	28.3200	28.1900	28.1900	-0.459%	1,903	+15.112%
2023-01-13	28.1700	28.3900	28.1000	28.3200	+0.963%	11,307	+14.583%
2023-01-12	28.0000	28.0500	28.0000	28.0500	-0.743%	2,120	+15.686%
2023-01-11	28.7900	28.7900	28.2600	28.2600	+2.206%	1,901	+14.827%
2023-01-09	27.6500	27.6800	27.6500	27.6500	+2.865%	1,016	+17.360%
2023-01-06	27.0000	27.0800	26.8800	26.8800	+8.782%	8,100	+20.722%
2023-01-04	24.8000	24.8000	24.7100	24.7100	-0.882%	495	+31.323%
2023-01-03	24.9300	24.9300	24.9300	24.9300	+1.383%	200	+30.164%
2022-12-30	24.7700	24.7700	24.5900	24.5900	-1.640%	5,000	+31.964%
2022-12-28	25.0000	25.0000	25.0000	25.0000	+1.420%	127	+29.800%
2022-12-23	24.5000	24.6500	24.3500	24.6500	+0.612%	6,400	+31.643%
2022-12-22	24.8300	24.9100	24.5000	24.5000	-2.468%	414	+32.449%
2022-12-21	24.9000	25.1200	24.9000	25.1200	+1.087%	900	+29.180%
2022-12-19	24.8500	24.8500	24.8500	24.8500	0.000%	1,502	+30.584%
2022-12-15	24.8500	24.8500	24.8000	24.8500	-3.495%	416	+30.584%
2022-12-14	25.6500	25.7500	25.6500	25.7500	-1.341%	306	+26.019%
2022-12-13	26.1000	26.1000	26.1000	26.1000	+4.108%	520	+24.330%
2022-12-12	25.0900	25.0900	25.0700	25.0700	-0.791%	220	+29.438%
2022-12-08	25.2800	25.2800	25.2700	25.2700	+0.959%	900	+28.413%
2022-12-07	25.0300	25.0300	25.0300	25.0300	-2.227%	2,011	+29.644%
2022-12-05	25.7200	25.7200	25.6000	25.6000	+0.274%	619	+26.758%
2022-12-02	25.3000	25.5300	25.0200	25.5300	+0.354%	2,451	+27.105%
2022-12-01	25.3900	25.4400	25.3000	25.4400	+3.752%	2,163	+27.555%
2022-11-30	24.5000	24.5200	24.5000	24.5200	+1.448%	1,600	+32.341%
2022-11-28	24.1700	24.1700	24.1700	24.1700	-0.371%	100	+34.257%
2022-11-25	24.2600	24.2600	24.2600	24.2600	+3.631%	102	+33.759%
2022-11-21	23.4100	23.4100	23.4100	23.4100	-3.264%	228	+38.616%
2022-11-16	25.5000	25.5000	24.2000	24.2000	-2.024%	959	+34.091%
2022-11-15	24.7000	24.7000	24.7000	24.7000	+10.022%	150	+31.377%
2022-11-07	22.4500	22.4500	22.4500	22.4500	+0.223%	1,009	+44.543%
2022-11-04	22.4000	22.4000	22.4000	22.4000	+5.115%	100	+44.866%
2022-11-01	21.1900	21.3500	21.1900	21.3100	+4.410%	15,808	+52.276%
2022-10-31	20.4000	20.4100	20.4000	20.4100	+0.443%	350	+58.991%
2022-10-28	20.3200	20.3200	20.3200	20.3200	-2.119%	309	+59.695%
2022-10-27	20.8500	20.8500	20.7600	20.7600	+4.954%	4,540	+56.310%
2022-10-21	19.6900	19.7800	19.6900	19.7800	-2.465%	1,500	+64.055%
2022-10-20	20.2800	20.2800	20.2800	20.2800	+1.349%	109	+60.010%
2022-10-13	20.0100	20.0100	20.0100	20.0100	-0.200%	100	+62.169%
2022-10-12	20.0500	20.0500	20.0500	20.0500	-2.290%	102	+61.845%
2022-10-11	20.5200	20.5200	20.5200	20.5200	-2.933%	106	+58.138%
2022-10-06	21.1400	21.1400	21.1400	21.1400	+2.027%	110	+53.500%
2022-10-03	20.7200	20.7200	20.7200	20.7200	+3.239%	191	+56.612%
2022-09-29	20.0700	20.0700	20.0700	20.0700	+6.755%	102	+61.684%
2022-09-23	19.3000	19.3000	18.8000	18.8000	-7.115%	1,476	+72.606%
2022-09-21	20.3300	20.3300	20.2400	20.2400	-1.124%	270	+60.326%
2022-09-20	20.5000	20.5300	20.4700	20.4700	-0.389%	752	+58.525%
2022-09-15	20.5500	20.5500	20.5500	20.5500	-1.439%	601	+57.908%
2022-09-14	20.8500	20.8500	20.8500	20.8500	0.000%	100	+55.635%
2022-09-13	20.8500	20.8500	20.8500	20.8500	+8.143%	100	+55.635%
2022-09-01	19.2800	19.2800	19.2800	19.2800	-2.132%	2,200	+68.309%
2022-08-31	19.7000	19.7000	19.7000	19.7000	-1.648%	145	+64.721%
2022-08-30	19.9500	20.0300	19.9500	20.0300	-2.293%	6,550	+62.007%
2022-08-29	20.5000	20.5000	20.5000	20.5000	-4.651%	200	+58.293%
2022-08-26	21.8600	21.8600	21.5000	21.5000	0.000%	527	+50.930%
2022-08-25	21.1800	21.5000	21.1600	21.5000	+7.932%	2,100	+50.930%
2022-08-17	19.8700	19.9200	19.8700	19.9200	-1.630%	340	+62.902%
2022-08-16	20.2900	20.3000	20.2200	20.2500	-3.295%	6,245	+60.247%
2022-08-11	21.0000	21.0000	20.8100	20.9400	+3.663%	900	+54.967%
2022-08-10	20.2000	20.2000	20.2000	20.2000	+1.610%	1,242	+60.644%
2022-08-08	20.0400	20.0400	19.8800	19.8800	+6.253%	1,115	+63.229%
2022-08-04	18.6200	18.7100	18.6200	18.7100	+0.754%	400	+73.437%
2022-08-03	19.1800	19.1800	18.5700	18.5700	-3.231%	4,500	+74.744%
2022-08-02	19.4600	19.4600	19.1900	19.1900	-2.786%	911	+69.098%
2022-07-29	19.5000	19.7400	19.5000	19.7400	+4.444%	5,050	+64.387%
2022-07-28	19.0000	19.0000	18.9000	18.9000	+1.613%	320	+71.693%
2022-07-27	18.6000	18.6000	18.6000	18.6000	+1.695%	550	+74.462%
2022-07-26	18.2900	18.2900	18.2900	18.2900	-0.813%	353	+77.419%
2022-07-25	18.5900	18.5900	18.4300	18.4400	-0.324%	4,381	+75.976%
2022-07-21	18.5000	18.5000	18.5000	18.5000	-1.596%	416	+75.405%
2022-07-20	18.8500	18.8500	18.8000	18.8000	-0.265%	489	+72.606%
2022-07-19	18.9000	18.9000	18.8200	18.8500	-0.789%	2,672	+72.149%

.dark-mode .g62WRC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g62WRC{ color: #333333; background-color: white; border: 2px solid #333333; }COPPGLOBAL X COPPER PRODUCERS INDEX ETFstock TSE

COPP
GLOBAL X COPPER PRODUCERS INDEX ETF
stock TSE