Global X Copper Miners ET... (COPX)
31.65
0.41 (1.31%)
At close: Apr 09, 2025, 1:07 PM
IBM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 33.64 | 33.85 | 30.77 | 31.24 | -1.07 | -3.31% | 1,858,248 |
| Apr 7, 2025 | 31.33 | 34.15 | 31.14 | 32.31 | -0.36 | -1.10% | 1,791,935 |
| Apr 4, 2025 | 34.06 | 34.32 | 31.97 | 32.67 | -3.73 | -10.25% | 2,291,977 |
| Apr 3, 2025 | 37.45 | 37.60 | 36.30 | 36.40 | -2.70 | -6.91% | 3,376,550 |
| Apr 2, 2025 | 38.94 | 39.25 | 38.80 | 39.10 | -0.24 | -0.61% | 571,742 |
| Apr 1, 2025 | 39.07 | 39.53 | 38.79 | 39.34 | 0.27 | 0.69% | 678,622 |
| Mar 31, 2025 | 38.85 | 39.29 | 38.15 | 39.07 | -0.94 | -2.35% | 1,089,157 |
| Mar 28, 2025 | 41.00 | 41.09 | 39.86 | 40.01 | -1.22 | -2.96% | 897,600 |
| Mar 27, 2025 | 41.29 | 41.67 | 40.88 | 41.23 | -0.85 | -2.02% | 800,514 |
| Mar 26, 2025 | 43.35 | 43.42 | 41.81 | 42.08 | -1.24 | -2.86% | 2,179,455 |
| Mar 25, 2025 | 43.15 | 43.44 | 43.07 | 43.32 | 0.83 | 1.95% | 1,395,932 |
| Mar 24, 2025 | 42.75 | 42.92 | 42.22 | 42.49 | 0.75 | 1.80% | 871,800 |
| Mar 21, 2025 | 41.69 | 41.93 | 41.30 | 41.74 | -0.87 | -2.04% | 1,121,600 |
| Mar 20, 2025 | 42.49 | 43.01 | 42.23 | 42.61 | -0.53 | -1.23% | 779,606 |
| Mar 19, 2025 | 42.61 | 43.43 | 42.42 | 43.14 | 0.49 | 1.15% | 1,383,047 |
| Mar 18, 2025 | 42.79 | 42.90 | 42.19 | 42.65 | 0.48 | 1.14% | 754,374 |
| Mar 17, 2025 | 41.71 | 42.34 | 41.65 | 42.17 | 0.85 | 2.06% | 923,874 |
| Mar 14, 2025 | 41.00 | 41.46 | 40.84 | 41.32 | 1.13 | 2.81% | 1,669,104 |
| Mar 13, 2025 | 39.60 | 40.48 | 39.42 | 40.19 | 0.61 | 1.54% | 1,750,650 |
| Mar 12, 2025 | 39.82 | 39.88 | 39.33 | 39.58 | 0.26 | 0.66% | 359,187 |
| Mar 11, 2025 | 38.79 | 39.57 | 38.59 | 39.32 | 0.71 | 1.84% | 744,117 |
| Mar 10, 2025 | 39.37 | 39.55 | 38.07 | 38.61 | -1.34 | -3.35% | 879,700 |
| Mar 7, 2025 | 39.82 | 40.25 | 39.12 | 39.95 | -0.17 | -0.42% | 702,200 |
| Mar 6, 2025 | 40.01 | 40.85 | 40.01 | 40.12 | -0.47 | -1.16% | 1,200,382 |
| Mar 5, 2025 | 38.93 | 40.67 | 38.93 | 40.59 | 2.87 | 7.61% | 2,816,779 |
| Mar 4, 2025 | 37.69 | 38.26 | 36.78 | 37.72 | -0.03 | -0.08% | 1,479,127 |
| Mar 3, 2025 | 39.06 | 39.45 | 37.52 | 37.75 | -0.47 | -1.23% | 546,929 |
| Feb 28, 2025 | 38.06 | 38.32 | 37.73 | 38.22 | -0.47 | -1.21% | 666,205 |
| Feb 27, 2025 | 39.92 | 39.92 | 38.58 | 38.69 | -0.71 | -1.80% | 1,307,664 |
| Feb 26, 2025 | 39.40 | 40.04 | 39.22 | 39.40 | 0.27 | 0.69% | 686,800 |
| Feb 25, 2025 | 39.44 | 39.66 | 38.52 | 39.13 | -0.05 | -0.13% | 789,423 |
| Feb 24, 2025 | 39.38 | 39.55 | 38.86 | 39.18 | -0.09 | -0.23% | 505,300 |
| Feb 21, 2025 | 40.77 | 40.89 | 39.09 | 39.27 | -1.85 | -4.50% | 992,754 |
| Feb 20, 2025 | 40.80 | 41.23 | 40.73 | 41.12 | 0.99 | 2.47% | 850,333 |
| Feb 19, 2025 | 40.85 | 40.85 | 40.03 | 40.13 | -1.24 | -3.00% | 1,925,816 |
| Feb 18, 2025 | 41.73 | 41.76 | 41.28 | 41.37 | -0.30 | -0.72% | 1,357,900 |
| Feb 14, 2025 | 42.36 | 42.52 | 41.61 | 41.67 | -0.41 | -0.97% | 1,509,600 |
| Feb 13, 2025 | 41.11 | 42.23 | 40.92 | 42.08 | 1.22 | 2.99% | 2,006,251 |
| Feb 12, 2025 | 40.30 | 41.16 | 40.22 | 40.86 | 0.37 | 0.91% | 1,338,100 |
| Feb 11, 2025 | 40.55 | 40.69 | 40.29 | 40.49 | -1.28 | -3.06% | 2,662,800 |
| Feb 10, 2025 | 41.75 | 41.88 | 41.36 | 41.77 | 0.60 | 1.46% | 1,440,921 |
| Feb 7, 2025 | 41.28 | 41.97 | 41.05 | 41.17 | 0.72 | 1.78% | 1,865,434 |
| Feb 6, 2025 | 40.49 | 40.86 | 40.31 | 40.45 | 0.83 | 2.09% | 1,066,756 |
| Feb 5, 2025 | 39.33 | 39.75 | 39.11 | 39.62 | 0.37 | 0.94% | 470,638 |
| Feb 4, 2025 | 38.37 | 39.46 | 38.29 | 39.25 | 1.22 | 3.21% | 864,205 |
| Feb 3, 2025 | 37.55 | 38.27 | 37.31 | 38.03 | -0.15 | -0.39% | 906,850 |
| Jan 31, 2025 | 38.97 | 39.06 | 38.18 | 38.18 | -0.91 | -2.33% | 425,100 |
| Jan 30, 2025 | 38.89 | 39.50 | 38.77 | 39.09 | 0.55 | 1.43% | 602,013 |
| Jan 29, 2025 | 38.01 | 38.78 | 38.01 | 38.54 | 0.55 | 1.45% | 777,546 |
| Jan 28, 2025 | 38.71 | 38.84 | 37.69 | 37.99 | -1.11 | -2.84% | 847,354 |