COPX Historical Prices
NYSEARCA: COPXGlobal X FundsNatural ResourcesETFUSD
82.22-1.36 (-1.63%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
COPX price history
The price history for Global X Copper Miners (COPX) on this page begins on April 19, 2010, when the stock closed at $43.26; it most recently closed at $82.22 on October 5, 2026. The highest price in this record is $99.99, reached on January 26, 2026; the latest close is 17.8% below that peak. Across the 15 complete calendar years in the table, COPX finished higher in 9 and lower in 6. Its best year was 2025 (+87.5%) and its worst was 2015 (-46.9%).
Over roughly 16 years the share price changed +90.1%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, COPX has gained 28.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
COPX returns
1 week
-1.41%
1 month
-12.88%
3 months
+9.05%
6 months
+0.81%
Year to date
+14.53%
1 year
+28.21%
3 years
+136.54%
5 years
+106.84%
COPX price return, excluding dividends.
COPX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.22 | +12.54% |
| 2025 | 73.06 | +87.53% |
| 2024 | 38.96 | +3.89% |
| 2023 | 37.50 | +5.84% |
| 2022 | 35.43 | -4.01% |
| 2021 | 36.91 | +21.57% |
| 2020 | 30.36 | +50.82% |
| 2019 | 20.13 | +8.23% |
| 2018 | 18.60 | -31.99% |
| 2017 | 27.35 | +36.75% |
| 2016 | 20.00 | +69.35% |
| 2015 | 11.81 | -46.87% |
| 2014 | 22.23 | -19.89% |
| 2013 | 27.75 | -32.04% |
| 2012 | 40.83 | +6.00% |
| 2011 | 38.52 | -35.48% |
| 2010* | 59.70 | +38.00% |
COPX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.71 | 83.50 | 81.47 | 82.22 | -1.63% | |
| 84.14 | 84.26 | 83.37 | 83.58 | -3.13% | |
| 86.44 | 87.14 | 84.84 | 86.28 | -0.06% | |
| 86.00 | 86.80 | 85.16 | 86.33 | +0.49% | |
| 84.43 | 86.36 | 84.43 | 85.91 | +3.01% | |
| 83.20 | 84.14 | 82.58 | 83.40 | -1.53% | |
| 86.44 | 86.85 | 84.55 | 84.70 | -0.91% | |
| 85.53 | 86.04 | 84.64 | 85.48 | +0.26% | |
| 83.87 | 85.73 | 83.45 | 85.26 | -1.69% | |
| 86.11 | 87.05 | 85.44 | 86.73 | +0.56% | |
| 86.00 | 86.62 | 85.20 | 86.25 | -0.90% | |
| 87.34 | 87.77 | 86.17 | 87.03 | -3.28% | |
| 88.47 | 90.39 | 88.17 | 89.98 | +2.85% | |
| 87.94 | 88.39 | 86.54 | 87.49 | +0.24% | |
| 86.90 | 87.42 | 85.92 | 87.28 | +0.77% | |
| 86.65 | 87.24 | 86.10 | 86.61 | +2.87% | |
| 86.13 | 86.13 | 83.10 | 84.19 | -0.47% | |
| 85.51 | 85.56 | 83.66 | 84.59 | -1.20% | |
| 84.96 | 86.37 | 84.25 | 85.62 | -3.29% | |
| 89.67 | 90.05 | 87.99 | 88.53 | -0.09% | |
| 89.66 | 89.70 | 88.20 | 88.61 | -6.99% | |
| 95.67 | 96.50 | 94.20 | 95.27 | +0.94% | |
| 93.86 | 95.81 | 93.52 | 94.38 | +4.10% | |
| 90.05 | 91.18 | 89.76 | 90.66 | -0.65% | |
| 92.00 | 92.38 | 90.10 | 91.25 | +1.50% | |
| 90.24 | 91.30 | 89.05 | 89.90 | +0.74% | |
| 91.20 | 92.44 | 89.15 | 89.24 | -3.90% | |
| 94.40 | 94.65 | 92.28 | 92.86 | -1.65% | |
| 97.11 | 97.59 | 93.83 | 94.42 | -2.10% | |
| 95.07 | 96.50 | 94.75 | 96.45 | +0.95% | |
| 96.38 | 97.15 | 95.31 | 95.54 | -0.81% | |
| 93.93 | 96.34 | 93.63 | 96.32 | +1.89% | |
| 95.58 | 96.09 | 93.57 | 94.53 | -0.06% | |
| 93.09 | 94.85 | 92.83 | 94.59 | +5.18% | |
| 87.24 | 89.96 | 87.20 | 89.93 | +1.87% | |
| 88.11 | 89.07 | 87.29 | 88.28 | +3.17% | |
| 86.42 | 87.06 | 84.93 | 85.57 | -2.03% | |
| 86.35 | 87.58 | 86.22 | 87.34 | +1.91% | |
| 85.47 | 86.58 | 85.47 | 85.70 | +0.21% | |
| 86.76 | 87.13 | 85.00 | 85.52 | -3.15% | |
| 89.92 | 90.25 | 88.24 | 88.30 | -0.33% | |
| 89.26 | 89.48 | 87.63 | 88.59 | -1.03% | |
| 88.93 | 89.82 | 88.17 | 89.51 | +1.68% | |
| 87.95 | 88.56 | 87.12 | 88.03 | +2.25% | |
| 86.67 | 87.44 | 85.45 | 86.09 | -0.73% | |
| 86.17 | 87.40 | 86.01 | 86.72 | +3.25% | |
| 82.69 | 84.18 | 82.33 | 83.99 | +5.83% | |
| 78.33 | 79.55 | 77.64 | 79.36 | +0.63% | |
| 79.26 | 79.45 | 77.24 | 78.86 | -0.81% | |
| 78.83 | 79.65 | 77.90 | 79.50 | +4.41% | |
| 76.33 | 78.50 | 74.85 | 76.14 | -0.50% | |
| 76.29 | 76.96 | 75.02 | 76.52 | -1.77% | |
| 78.71 | 78.80 | 76.33 | 77.90 | +0.23% | |
| 78.19 | 78.85 | 77.38 | 77.72 | -0.83% | |
| 78.48 | 79.51 | 77.58 | 78.37 | -2.03% | |
| 79.25 | 80.44 | 79.19 | 79.99 | +2.24% | |
| 76.12 | 78.48 | 76.02 | 78.24 | +5.93% | |
| 73.58 | 74.39 | 73.45 | 73.86 | +0.70% | |
| 72.21 | 74.10 | 71.76 | 73.35 | -1.78% | |
| 75.78 | 76.12 | 74.22 | 74.68 | -3.34% | |
| 78.39 | 79.03 | 76.06 | 77.26 | -1.85% | |
| 77.99 | 79.18 | 77.42 | 78.72 | +5.88% | |
| 75.73 | 76.11 | 74.07 | 74.35 | -2.86% | |
| 75.67 | 76.81 | 75.24 | 76.54 | +1.51% | |
| 74.14 | 75.87 | 74.13 | 75.40 | +3.23% | |
| 72.74 | 73.50 | 71.05 | 73.04 | -2.13% | |
| 76.66 | 77.00 | 74.13 | 74.63 | -4.91% | |
| 78.34 | 78.63 | 77.40 | 78.48 | +2.39% | |
| 76.65 | 78.61 | 75.43 | 76.65 | +1.81% | |
| 75.88 | 77.22 | 75.23 | 75.29 | -2.18% | |
| 76.75 | 77.55 | 76.25 | 76.97 | +1.62% | |
| 76.03 | 76.05 | 74.04 | 75.74 | -0.58% | |
| 75.71 | 77.07 | 75.57 | 76.18 | -0.39% | |
| 76.89 | 77.43 | 75.12 | 76.48 | +1.03% | |
| 76.98 | 77.08 | 74.88 | 75.70 | -4.76% | |
| 79.94 | 80.84 | 79.01 | 79.48 | -6.37% | |
| 84.84 | 85.22 | 83.98 | 84.89 | -0.69% | |
| 87.30 | 87.82 | 85.34 | 85.48 | -1.48% | |
| 89.33 | 90.80 | 86.59 | 86.76 | -3.37% | |
| 89.37 | 90.65 | 88.83 | 89.79 | -0.02% | |
| 90.33 | 91.68 | 89.49 | 89.81 | +4.47% | |
| 84.00 | 86.57 | 84.00 | 85.97 | +3.38% | |
| 79.03 | 83.28 | 79.03 | 83.16 | +7.37% | |
| 79.23 | 80.25 | 77.42 | 77.45 | -3.36% | |
| 82.80 | 83.20 | 77.68 | 80.14 | -1.41% | |
| 82.39 | 83.00 | 80.92 | 81.29 | +0.81% | |
| 86.82 | 87.06 | 80.51 | 80.64 | -10.62% | |
| 89.70 | 90.75 | 89.20 | 90.22 | -0.03% | |
| 91.81 | 92.00 | 89.84 | 90.25 | -3.64% | |
| 91.42 | 93.89 | 91.20 | 93.66 | +4.00% | |
| 87.46 | 90.37 | 86.61 | 90.06 | +2.18% | |
| 87.79 | 89.32 | 86.89 | 88.14 | -0.34% | |
| 85.49 | 88.75 | 84.50 | 88.44 | +2.73% | |
| 85.69 | 86.45 | 85.05 | 86.09 | -1.62% | |
| 86.46 | 87.54 | 86.20 | 87.51 | +4.99% | |
| 83.40 | 83.82 | 82.03 | 83.35 | +0.40% | |
| 80.59 | 83.88 | 80.45 | 83.02 | +0.86% | |
| 80.64 | 82.49 | 79.43 | 82.31 | +3.70% | |
| 80.07 | 80.20 | 78.34 | 79.37 | -3.03% | |
| 83.84 | 83.95 | 80.73 | 81.85 | -1.44% | |
| 85.12 | 85.12 | 82.76 | 83.05 | -7.08% | |
| 90.45 | 90.79 | 88.32 | 89.38 | -2.75% | |
| 90.60 | 92.77 | 90.33 | 91.91 | +1.26% | |
| 86.87 | 91.00 | 86.09 | 90.77 | +3.63% | |
| 86.76 | 88.83 | 86.76 | 87.59 | +1.88% | |
| 85.01 | 86.25 | 84.82 | 85.97 | +4.07% | |
| 85.14 | 85.69 | 82.45 | 82.61 | -1.15% | |
| 82.66 | 84.13 | 82.48 | 83.57 | +6.85% | |
| 78.71 | 79.17 | 78.00 | 78.21 | +2.04% | |
| 78.04 | 78.61 | 76.53 | 76.65 | -3.04% | |
| 79.70 | 80.44 | 78.95 | 79.05 | -0.70% | |
| 78.87 | 79.83 | 78.21 | 79.61 | +2.42% | |
| 79.00 | 79.02 | 77.57 | 77.73 | -1.22% | |
| 80.26 | 80.42 | 78.37 | 78.69 | -3.68% | |
| 81.91 | 82.14 | 80.97 | 81.70 | -0.81% | |
| 82.61 | 83.12 | 81.86 | 82.37 | -0.11% | |
| 83.74 | 85.20 | 81.29 | 82.46 | -2.87% | |
| 84.36 | 85.16 | 84.02 | 84.90 | +4.21% | |
| 85.64 | 85.90 | 81.32 | 81.47 | -5.54% | |
| 85.95 | 86.73 | 85.43 | 86.25 | -1.08% | |
| 87.64 | 89.01 | 86.81 | 87.19 | +1.14% | |
| 86.50 | 86.99 | 85.56 | 86.21 | +0.15% | |
| 86.33 | 86.76 | 85.44 | 86.08 | -0.40% | |
| 86.00 | 86.49 | 85.55 | 86.43 | +1.84% | |
| 82.40 | 85.08 | 82.24 | 84.87 | +1.62% | |
| 83.18 | 84.04 | 82.75 | 83.52 | +2.40% | |
| 81.72 | 82.63 | 80.57 | 81.56 | -0.57% | |
| 83.58 | 84.22 | 81.02 | 82.03 | +6.89% | |
| 76.58 | 76.90 | 74.87 | 76.74 | +0.03% | |
| 76.94 | 77.49 | 76.02 | 76.72 | -0.18% | |
| 74.00 | 77.43 | 73.86 | 76.86 | -1.65% | |
| 77.96 | 79.53 | 77.33 | 78.15 | +2.36% | |
| 72.74 | 76.41 | 72.70 | 76.35 | +7.92% | |
| 73.47 | 73.47 | 70.16 | 70.75 | -1.20% | |
| 70.68 | 72.87 | 70.52 | 71.61 | +1.02% | |
| 72.14 | 73.29 | 70.76 | 70.89 | -6.28% | |
| 75.62 | 76.37 | 74.62 | 75.64 | +3.62% | |
| 71.16 | 73.29 | 70.85 | 73.00 | -0.75% | |
| 71.67 | 74.21 | 71.55 | 73.55 | +6.47% | |
| 71.21 | 72.31 | 68.49 | 69.08 | -4.56% | |
| 69.62 | 73.04 | 68.55 | 72.38 | -3.40% | |
| 76.55 | 76.84 | 74.74 | 74.93 | -3.82% | |
| 77.99 | 78.92 | 77.33 | 77.91 | -0.95% | |
| 77.83 | 78.86 | 76.91 | 78.66 | +2.97% | |
| 79.75 | 80.00 | 76.12 | 76.39 | -4.20% | |
| 81.15 | 81.18 | 78.97 | 79.74 | -3.10% | |
| 81.96 | 83.28 | 81.10 | 82.29 | -0.93% | |
| 83.04 | 84.86 | 82.71 | 83.06 | +1.00% | |
| 77.46 | 82.25 | 76.18 | 82.24 | +2.86% | |
| 80.47 | 81.30 | 79.11 | 79.95 | -2.86% | |
| 85.14 | 85.65 | 81.15 | 82.30 | -6.65% | |
| 88.53 | 88.61 | 86.94 | 88.16 | +1.31% | |
| 85.85 | 87.89 | 83.40 | 87.02 | -7.03% | |
| 93.79 | 94.27 | 92.77 | 93.60 | -2.19% | |
| 95.34 | 96.71 | 94.59 | 95.70 | +1.32% | |
| 92.97 | 94.59 | 91.52 | 94.45 | -0.64% | |
| 95.97 | 97.24 | 94.75 | 95.06 | +1.81% | |
| 89.91 | 93.99 | 89.73 | 93.37 | +2.77% | |
| 89.43 | 91.16 | 89.02 | 90.85 | +1.98% | |
| 85.86 | 89.34 | 85.74 | 89.09 | +3.45% | |
| 84.45 | 86.12 | 83.81 | 86.12 | -0.62% | |
| 86.34 | 87.60 | 85.87 | 86.66 | +2.22% | |
| 84.40 | 85.02 | 81.78 | 84.78 | -3.59% | |
| 86.71 | 88.24 | 84.93 | 87.94 | +0.91% | |
| 91.57 | 91.57 | 86.10 | 87.15 | -3.30% | |
| 90.96 | 91.34 | 88.30 | 90.12 | +2.14% | |
| 88.58 | 88.78 | 87.15 | 88.23 | -0.90% | |
| 86.49 | 89.22 | 85.95 | 89.03 | +5.14% | |
| 83.80 | 84.99 | 83.66 | 84.68 | +4.14% | |
| 84.12 | 84.90 | 81.10 | 81.31 | -6.12% | |
| 91.70 | 91.75 | 84.49 | 86.61 | -4.57% | |
| 89.12 | 90.87 | 88.05 | 90.76 | +6.53% | |
| 84.76 | 85.79 | 83.63 | 85.20 | +0.46% | |
| 87.75 | 88.49 | 82.43 | 84.81 | -10.00% | |
| 99.74 | 99.99 | 91.28 | 94.23 | +2.45% | |
| 92.15 | 92.82 | 90.33 | 91.98 | +1.73% | |
| 88.70 | 90.44 | 87.75 | 90.42 | +2.66% | |
| 90.80 | 92.75 | 87.71 | 88.08 | +2.41% | |
| 84.49 | 86.15 | 83.83 | 86.01 | +4.60% | |
| 83.50 | 83.63 | 81.61 | 82.23 | -2.07% | |
| 84.58 | 85.58 | 83.14 | 83.97 | +2.09% | |
| 81.55 | 82.60 | 80.90 | 82.25 | +1.83% | |
| 81.06 | 81.06 | 79.30 | 80.77 | -1.55% | |
| 81.87 | 82.89 | 81.30 | 82.04 | -0.42% | |
| 81.59 | 82.62 | 81.07 | 82.39 | +3.19% | |
| 81.28 | 81.28 | 79.44 | 79.84 | -0.29% | |
| 79.27 | 80.17 | 78.82 | 80.07 | +3.26% | |
| 76.99 | 78.07 | 76.48 | 77.54 | +2.54% | |
| 74.75 | 75.64 | 73.52 | 75.62 | -0.37% | |
| 76.50 | 76.50 | 75.08 | 75.90 | -2.78% | |
| 77.66 | 78.69 | 77.38 | 78.07 | +1.85% | |
| 75.05 | 76.93 | 74.94 | 76.65 | +4.91% | |
| 73.54 | 74.07 | 72.32 | 73.06 | +1.77% | |
| 72.57 | 72.57 | 71.45 | 71.79 | -0.98% | |
| 73.06 | 73.18 | 72.14 | 72.50 | -0.66% | |
| 74.13 | 74.13 | 72.00 | 72.98 | -3.61% | |
| 74.93 | 76.50 | 74.70 | 75.71 | +2.66% | |
| 74.07 | 74.07 | 72.70 | 73.75 | -0.26% | |
| 73.24 | 74.05 | 72.66 | 73.94 | +1.92% | |
| 72.53 | 73.04 | 71.94 | 72.55 | +3.20% | |
| 69.90 | 71.10 | 69.63 | 70.30 | +1.66% | |
| 69.13 | 69.53 | 68.59 | 69.15 | +0.58% | |
| 69.46 | 69.73 | 68.68 | 68.75 | +0.61% | |
| 68.30 | 68.96 | 67.81 | 68.33 | -0.63% | |
| 69.68 | 69.71 | 68.52 | 68.76 | +0.91% | |
| 69.95 | 70.42 | 67.43 | 68.14 | -1.46% | |
| 68.25 | 69.64 | 68.20 | 69.15 | +1.01% | |
| 67.42 | 68.69 | 66.89 | 68.46 | +2.33% | |
| 66.14 | 67.07 | 65.48 | 66.90 | -0.80% | |
| 68.10 | 68.27 | 67.14 | 67.44 | -0.84% | |
| 68.50 | 69.10 | 67.71 | 68.01 | +1.21% | |
| 67.24 | 67.80 | 66.67 | 67.20 | -0.40% | |
| 66.28 | 67.68 | 66.14 | 67.47 | +4.36% | |
| 65.16 | 65.16 | 63.55 | 64.65 | -0.32% | |
| 65.55 | 66.12 | 64.82 | 64.86 | +0.87% | |
| 63.65 | 64.58 | 63.43 | 64.30 | +3.28% | |
| 61.40 | 62.64 | 61.26 | 62.26 | +2.69% | |
| 60.60 | 60.98 | 60.08 | 60.63 | +1.03% | |
| 58.45 | 60.13 | 58.39 | 60.01 | +2.77% | |
| 57.38 | 58.74 | 56.93 | 58.39 | +1.67% | |
| 60.39 | 60.61 | 57.19 | 57.43 | -4.04% | |
| 59.63 | 60.59 | 59.37 | 59.85 | +1.89% | |
| 59.32 | 59.43 | 58.14 | 58.74 | -2.03% | |
| 60.54 | 60.91 | 59.45 | 59.96 | -1.95% | |
| 60.27 | 61.78 | 59.64 | 61.15 | -0.96% | |
| 63.81 | 63.89 | 61.15 | 61.74 | -2.50% | |
| 62.50 | 63.51 | 62.36 | 63.32 | +2.13% | |
| 62.36 | 62.36 | 61.43 | 62.00 | -0.85% | |
| 62.29 | 62.90 | 62.05 | 62.53 | +2.73% | |
| 60.01 | 60.87 | 59.61 | 60.87 | +1.38% | |
| 60.30 | 60.78 | 59.90 | 60.04 | +1.25% | |
| 58.75 | 59.51 | 58.63 | 59.30 | +2.36% | |
| 58.13 | 58.73 | 57.41 | 57.93 | -3.79% | |
| 61.01 | 61.02 | 59.23 | 60.21 | -2.51% | |
| 61.59 | 61.76 | 61.08 | 61.76 | -0.56% | |
| 62.03 | 62.17 | 61.08 | 62.11 | -1.16% | |
| 62.62 | 63.88 | 62.47 | 62.84 | +1.62% | |
| 60.01 | 61.99 | 60.01 | 61.84 | +1.33% | |
| 62.05 | 62.35 | 60.55 | 61.03 | +0.28% | |
| 60.79 | 61.17 | 60.37 | 60.86 | +1.08% | |
| 60.47 | 61.07 | 60.19 | 60.21 | +1.98% | |
| 59.30 | 59.67 | 58.36 | 59.04 | -0.44% | |
| 60.84 | 60.87 | 58.81 | 59.30 | -4.83% | |
| 61.62 | 62.58 | 61.55 | 62.31 | +1.96% | |
| 61.66 | 61.98 | 60.38 | 61.11 | -2.41% | |
| 63.43 | 63.43 | 62.15 | 62.62 | -1.35% | |
| 63.51 | 63.86 | 62.64 | 63.48 | +2.16% | |
| 62.30 | 62.75 | 61.02 | 62.14 | -3.12% | |
| 63.46 | 64.27 | 63.22 | 64.14 | +6.09% | |
| 63.38 | 63.44 | 60.25 | 60.46 | -5.50% | |
| 66.17 | 66.20 | 63.39 | 63.98 | -0.23% | |
| 62.92 | 64.35 | 62.75 | 64.13 | — |