Global X Copper Miners ETF (COPX)

COPX
🏛️ 德国 →
52.55
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 51.99 53.17 51.96 52.55 0.0M
2025-10-02 51.52 52.50 51.21 51.92 0.0M
2025-10-01 50.65 51.84 50.45 51.84 0.0M
2025-09-30 50.84 50.84 50.36 50.83 0.0M
2025-09-29 48.72 50.97 48.72 50.60 0.0M
2025-09-26 48.15 48.82 47.82 48.82 0.0M
2025-09-25 48.09 49.29 48.01 48.31 0.0M
2025-09-24 45.93 48.23 45.92 47.69 0.0M
2025-09-23 45.94 46.33 45.65 45.65 0.0M
2025-09-22 45.59 46.11 45.47 45.99 0.0M
2025-09-19 44.75 45.92 44.71 45.72 0.0M
2025-09-18 45.10 45.20 44.66 44.75 0.0M
2025-09-17 45.29 45.37 44.63 44.82 0.0M
2025-09-16 46.16 46.16 45.36 45.41 0.0M
2025-09-15 44.90 46.15 44.90 46.15 0.0M
2025-09-12 45.21 45.66 45.11 45.56 0.0M
2025-09-11 44.28 45.32 44.28 45.17 0.0M
2025-09-10 43.87 44.39 43.87 44.33 0.0M
2025-09-09 44.19 44.87 43.96 43.96 0.0M
2025-09-08 43.59 43.76 43.37 43.62 0.0M
2025-09-05 43.02 43.77 42.98 43.70 0.0M
2025-09-04 43.76 43.76 42.76 42.96 0.0M
2025-09-03 43.06 43.91 42.99 43.77 0.0M
2025-09-02 42.59 42.93 42.12 42.93 0.0M
2025-09-01 42.47 42.60 42.45 42.60 0.0M
2025-08-29 41.89 42.66 41.88 42.66 0.0M
2025-08-28 41.73 41.92 41.58 41.92 0.0M
2025-08-27 42.04 42.04 41.54 41.60 0.0M
2025-08-26 41.53 41.98 41.41 41.93 0.0M
2025-08-25 41.16 41.54 41.11 41.50 0.0M
2025-08-22 40.26 41.14 39.84 41.10 0.0M
2025-08-21 39.72 40.15 39.39 40.15 0.0M
2025-08-20 39.62 39.72 39.53 39.64 0.0M
2025-08-19 39.96 40.18 39.59 39.61 0.0M
2025-08-18 40.24 40.33 39.92 40.01 0.0M
2025-08-15 40.16 40.45 40.15 40.34 0.0M
2025-08-14 40.43 40.46 39.68 39.94 0.0M
2025-08-13 39.78 40.54 39.76 40.28 0.0M
2025-08-12 39.12 39.82 39.12 39.82 0.0M
2025-08-11 39.66 39.74 39.14 39.18 0.0M
2025-08-08 38.72 39.83 38.72 39.74 0.0M
2025-08-07 37.94 38.82 37.93 38.81 0.0M
2025-08-06 38.02 38.21 37.95 37.98 0.0M
2025-08-05 37.76 38.05 37.69 37.95 0.0M
2025-08-04 37.07 37.57 37.07 37.57 0.0M
2025-08-01 37.57 37.57 36.90 36.96 0.0M
2025-07-31 37.61 37.74 37.00 37.74 0.0M
2025-07-30 38.26 38.30 37.26 37.26 0.0M
2025-07-29 38.61 38.74 38.14 38.22 0.0M
2025-07-28 38.76 38.78 38.14 38.38 0.0M
2025-07-25 39.00 39.03 38.27 38.45 0.0M
2025-07-24 39.44 39.69 38.79 38.90 0.0M
2025-07-23 39.43 39.83 39.42 39.47 0.0M
2025-07-22 38.49 39.23 38.40 39.23 0.0M
2025-07-21 37.83 38.69 37.77 38.42 0.0M
2025-07-18 37.98 38.21 37.72 37.84 0.0M
2025-07-17 38.01 38.22 37.72 37.99 0.0M
2025-07-16 38.18 38.51 37.73 38.03 0.0M
2025-07-15 38.52 38.65 37.98 38.21 0.0M
2025-07-14 38.72 38.72 38.37 38.39 0.0M
2025-07-11 38.92 38.92 38.33 38.62 0.0M
2025-07-10 38.32 39.01 38.16 38.85 0.0M
2025-07-09 39.12 39.12 38.12 38.28 0.0M
2025-07-08 39.35 39.35 38.55 38.90 0.0M
2025-07-07 39.67 39.67 38.63 38.63 0.0M
2025-07-04 39.64 39.66 39.20 39.21 0.0M
2025-07-03 39.66 39.90 39.39 39.54 0.0M
2025-07-02 38.57 40.01 38.14 39.38 0.0M
2025-07-01 38.05 38.71 38.05 38.55 0.0M
2025-06-30 38.52 38.60 37.90 38.20 0.0M
2025-06-27 39.15 39.15 38.16 38.24 0.0M
2025-06-26 36.80 38.84 36.80 38.81 0.0M
2025-06-25 37.06 37.14 36.68 36.81 0.0M
2025-06-24 36.75 37.09 36.75 37.09 0.0M
2025-06-23 36.52 36.83 36.35 36.73 0.0M
2025-06-20 37.21 37.23 36.44 36.48 0.0M
2025-06-19 37.45 37.45 37.09 37.09 0.0M
2025-06-18 37.38 37.81 37.37 37.53 0.0M
2025-06-17 37.69 37.81 37.38 37.41 0.0M
2025-06-16 37.12 37.85 37.12 37.71 0.0M
2025-06-13 37.44 37.44 37.03 37.10 0.0M
2025-06-12 37.43 37.64 37.13 37.42 0.0M
2025-06-11 37.97 38.24 37.59 37.59 0.0M
2025-06-10 38.13 38.21 37.87 38.02 0.0M
2025-06-09 37.77 38.72 37.76 38.16 0.0M
2025-06-06 37.87 38.28 37.83 37.90 0.0M
2025-06-05 37.32 38.11 37.31 37.92 0.0M
2025-06-04 37.06 37.34 36.97 37.34 0.0M
2025-06-03 36.71 37.02 36.32 37.02 0.0M
2025-06-02 35.94 36.63 35.89 36.61 0.0M
2025-05-30 36.47 36.47 35.80 36.05 0.0M
2025-05-29 36.97 36.97 36.22 36.31 0.0M
2025-05-28 36.70 36.83 36.14 36.28 0.0M
2025-05-27 36.59 36.84 36.38 36.55 0.0M
2025-05-26 36.48 36.77 36.48 36.77 0.0M
2025-05-23 35.55 36.39 35.45 36.39 0.0M
2025-05-22 35.54 35.96 35.50 35.71 0.0M
2025-05-21 35.20 35.99 35.12 35.62 0.0M
2025-05-20 35.55 35.55 35.35 35.38 0.0M
2025-05-19 35.09 35.52 34.87 35.44 0.0M
2025-05-16 35.86 35.96 35.03 35.51 0.0M
2025-05-15 35.92 35.92 35.40 35.79 0.0M
2025-05-14 36.58 36.58 35.85 36.15 0.0M
2025-05-13 36.20 36.77 36.15 36.67 0.0M
2025-05-12 35.17 36.54 35.17 36.24 0.0M
2025-05-09 34.55 34.83 34.44 34.78 0.0M
2025-05-08 34.26 34.70 34.23 34.70 0.0M
2025-05-07 34.64 34.93 33.93 34.00 0.0M
2025-05-06 33.99 34.68 33.76 34.65 0.0M
2025-05-05 34.28 34.31 34.15 34.19 0.0M
2025-05-02 33.66 34.44 33.58 34.39 0.0M
2025-04-30 34.27 34.27 32.61 33.42 0.0M
2025-04-29 34.31 35.00 34.19 34.34 0.0M
2025-04-28 34.44 34.65 34.04 34.21 0.0M
2025-04-25 34.99 34.99 33.91 34.43 0.0M
2025-04-24 33.50 34.82 33.44 34.69 0.0M
2025-04-23 33.16 34.03 32.89 33.69 0.0M
2025-04-22 31.54 32.84 31.54 32.71 0.0M
2025-04-17 31.91 32.28 31.69 32.03 0.0M
2025-04-16 31.62 32.07 31.42 31.61 0.0M
2025-04-15 31.94 32.34 31.86 32.02 0.0M
2025-04-14 31.34 32.18 31.34 32.18 0.0M
2025-04-11 29.98 31.44 29.60 31.43 0.0M
2025-04-10 31.96 31.96 29.60 29.66 0.0M
2025-04-09 27.88 32.06 27.88 32.06 0.0M
2025-04-08 29.90 30.61 28.13 28.13 0.0M
2025-04-07 28.42 29.96 28.37 29.42 0.0M
2025-04-04 32.74 32.77 29.27 29.88 0.0M
2025-04-03 35.00 35.00 32.97 32.97 0.0M
2025-04-02 36.54 36.54 35.91 36.07 0.0M
2025-04-01 36.05 36.57 36.05 36.46 0.0M
2025-03-31 36.91 36.91 35.69 36.23 0.0M
2025-03-28 38.15 38.20 36.89 36.92 0.0M
2025-03-27 39.15 39.15 38.15 38.16 0.0M
2025-03-26 40.12 40.29 38.96 39.13 0.0M
2025-03-25 39.24 40.11 39.17 40.10 0.0M
2025-03-24 38.83 39.58 38.83 39.24 0.0M
2025-03-21 39.17 39.17 38.28 38.63 0.0M
2025-03-20 39.69 39.81 39.10 39.10 0.0M
2025-03-19 39.05 39.78 39.04 39.59 0.0M
2025-03-18 38.65 39.19 38.65 38.97 0.0M
2025-03-17 37.88 38.69 37.86 38.67 0.0M
2025-03-14 37.03 38.03 37.03 38.03 0.0M
2025-03-13 36.32 37.11 36.32 36.89 0.0M
2025-03-12 36.16 36.55 36.10 36.36 0.0M
2025-03-11 35.58 36.14 35.42 36.06 0.0M
2025-03-10 36.74 36.75 35.29 35.60 0.0M
2025-03-07 37.19 37.35 36.28 36.93 0.0M
2025-03-06 37.57 37.65 36.99 37.25 0.0M
2025-03-05 35.59 37.58 35.50 37.58 0.0M
2025-03-04 36.09 36.09 35.30 35.74 0.0M
2025-03-03 36.77 37.51 35.90 35.90 0.0M
2025-02-28 37.27 37.32 36.39 36.63 0.0M
2025-02-27 37.69 38.28 37.11 37.11 0.0M
2025-02-26 37.37 38.05 37.32 37.52 0.0M
2025-02-25 37.41 37.69 36.89 37.18 0.0M
2025-02-24 37.56 38.02 37.19 37.53 0.0M
2025-02-21 39.13 39.30 37.46 37.52 0.0M
2025-02-20 38.47 39.17 38.39 39.17 0.0M
2025-02-19 39.61 39.72 38.44 38.55 0.0M
2025-02-18 39.91 40.01 39.58 39.58 0.0M
2025-02-17 39.73 40.57 39.73 39.86 0.0M
2025-02-14 40.28 40.40 39.73 39.74 0.0M
2025-02-13 39.25 40.14 39.17 40.14 0.0M
2025-02-12 38.98 39.48 38.98 39.30 0.0M
2025-02-11 40.44 40.46 38.98 39.04 0.0M
2025-02-10 39.98 40.57 39.90 40.57 0.0M
2025-02-07 38.85 40.34 38.85 39.86 0.0M
2025-02-06 38.20 39.35 38.20 38.91 0.0M
2025-02-05 37.69 38.11 37.55 37.97 0.0M
2025-02-04 36.87 37.95 36.78 37.89 0.0M
2025-02-03 36.84 37.06 36.48 36.89 0.0M
2025-01-31 37.67 37.81 36.94 36.94 0.0M
2025-01-30 37.15 37.80 36.93 37.36 0.0M
2025-01-29 36.38 37.17 36.38 36.98 0.0M
2025-01-28 37.36 37.51 36.23 36.40 0.0M
2025-01-27 38.11 38.11 37.06 37.25 0.0M
2025-01-24 37.71 38.40 37.62 38.05 0.0M
2025-01-23 37.76 37.88 37.35 37.88 0.0M
2025-01-22 38.84 38.89 37.61 37.61 0.0M
2025-01-21 38.48 39.08 38.48 38.66 0.0M
2025-01-20 38.71 38.71 38.38 38.38 0.0M
2025-01-17 38.57 39.66 38.53 38.85 0.0M
2025-01-16 38.70 39.17 38.46 38.54 0.0M
2025-01-15 38.27 38.70 38.05 38.63 0.0M
2025-01-14 38.15 38.54 37.93 38.07 0.0M
2025-01-13 38.47 38.47 37.91 38.15 0.0M
2025-01-10 38.25 38.84 38.15 38.18 0.0M
2025-01-09 38.18 38.21 38.14 38.21 0.0M
2025-01-08 37.94 39.00 37.66 38.20 0.0M
2025-01-07 38.39 38.39 37.74 37.74 0.0M
2025-01-06 37.87 38.59 37.69 38.23 0.0M
2025-01-03 37.56 37.89 37.35 37.86 0.0M
2025-01-02 36.90 37.77 36.90 37.51 0.0M