Stockscreener 앱 받기
42.74
0.49%
0.21
Global X Copper Miners Etf 주식 (COPX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $42.91 | $42.32 | $0.595 | 745,525.0 | +0.47% |
| 2024-11-20 | $42.93 | $42.46 | $0.47 | 1,196,545.0 | -0.86% |
| 2024-11-19 | $42.96 | $41.97 | $0.99 | 1,054,666.0 | +1.71% |
| 2024-11-18 | $42.21 | $41.17 | $1.04 | 1,194,094.0 | +2.63% |
| 2024-11-15 | $41.80 | $41.05 | $0.75 | 1,821,720.0 | -0.68% |
| 2024-11-14 | $41.56 | $40.72 | $0.84 | 3,348,464.0 | +1.25% |
| 2024-11-13 | $41.90 | $40.84 | $1.06 | 3,483,202.0 | -2.53% |
| 2024-11-12 | $42.32 | $41.29 | $1.03 | 2,289,628.0 | -3.14% |
| 2024-11-11 | $43.70 | $42.97 | $0.73 | 917,684.0 | -1.88% |
| 2024-11-08 | $44.99 | $43.48 | $1.51 | 1,005,519.0 | -5.04% |
| 2024-11-07 | $46.66 | $45.46 | $1.20 | 1,200,282.0 | +5.95% |
| 2024-11-06 | $43.90 | $42.61 | $1.29 | 3,699,954.0 | -3.94% |
| 2024-11-05 | $45.65 | $44.93 | $0.72 | 760,280.0 | +2.56% |
| 2024-11-04 | $45.15 | $44.43 | $0.72 | 1,090,858.0 | +0.63% |
| 2024-11-01 | $44.73 | $44.18 | $0.55 | 658,627.0 | +1.24% |
| 2024-10-31 | $44.27 | $43.27 | $0.9989 | 1,453,032.0 | -1.80% |
| 2024-10-30 | $44.69 | $44.10 | $0.59 | 730,499.0 | -1.20% |
| 2024-10-29 | $45.36 | $44.94 | $0.42 | 919,010.0 | -0.33% |
| 2024-10-28 | $45.58 | $45.01 | $0.565 | 374,652.0 | +0.40% |
| 2024-10-25 | $45.78 | $44.93 | $0.855 | 525,717.0 | +0.22% |
| 2024-10-24 | $45.19 | $44.44 | $0.75 | 1,464,583.0 | -0.16% |
| 2024-10-23 | $45.20 | $44.44 | $0.76 | 2,373,514.0 | -1.92% |
| 2024-10-22 | $45.87 | $45.38 | $0.488 | 607,882.0 | +1.35% |
Global X Copper Miners Etf 주식 (COPX) 연도별 가격 이력
이 심층 분석에서는 Global X Copper Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COPX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Copper Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Copper Miners Etf 주식 (COPX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.66 | $40.72 | $5.94 | 24,467,048.0 | -2.20% |
| 2024-10 | $48.90 | $43.27 | $5.63 | 28,543,645.0 | -7.57% |
| 2024-09 | $48.96 | $38.43 | $10.53 | 42,547,666.0 | +9.07% |
| 2024-08 | $44.64 | $38.17 | $6.47 | 22,085,405.0 | -0.91% |
| 2024-07 | $48.57 | $41.01 | $7.56 | 30,566,221.0 | -3.04% |
| 2024-06 | $48.60 | $43.34 | $5.26 | 28,848,991.0 | -6.39% |
| 2024-05 | $52.90 | $45.03 | $7.87 | 38,440,470.0 | +5.29% |
| 2024-04 | $48.06 | $42.38 | $5.68 | 33,997,597.0 | +7.87% |
| 2024-03 | $42.58 | $35.75 | $6.83 | 37,111,784.0 | +17.93% |
| 2024-02 | $36.82 | $33.90 | $2.92 | 10,530,213.0 | -0.58% |
| 2024-01 | $37.58 | $34.40 | $3.18 | 10,584,274.0 | -3.49% |
Global X Copper Miners Etf 주식 (COPX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.93 | $34.25 | $4.68 | 15,706,725.0 | +9.08% |
| 2023-11 | $35.11 | $31.65 | $3.46 | 8,961,740.0 | +4.66% |
| 2023-10 | $36.24 | $32.76 | $3.48 | 8,119,113.0 | -9.78% |
| 2023-09 | $38.80 | $35.04 | $3.76 | 5,882,254.0 | -3.83% |
| 2023-08 | $41.36 | $35.48 | $5.88 | 13,717,916.0 | -9.32% |
| 2023-07 | $42.05 | $36.19 | $5.86 | 12,008,782.0 | +10.89% |
| 2023-06 | $40.24 | $34.81 | $5.43 | 12,480,027.0 | +8.82% |
| 2023-05 | $40.67 | $34.18 | $6.49 | 11,145,854.0 | -12.38% |
| 2023-04 | $42.44 | $37.97 | $4.47 | 9,215,578.0 | +2.01% |
| 2023-03 | $40.48 | $34.04 | $6.44 | 9,765,544.0 | +2.22% |
| 2023-02 | $42.08 | $36.37 | $5.71 | 9,388,799.0 | -8.28% |
| 2023-01 | $42.09 | $35.52 | $6.57 | 12,124,114.0 | +16.54% |
Global X Copper Miners Etf 주식 (COPX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.89 | $34.93 | $2.96 | 9,429,937.0 | -2.10% |
| 2022-11 | $36.19 | $28.51 | $7.68 | 12,218,691.0 | +26.23% |
| 2022-10 | $30.70 | $27.45 | $3.25 | 8,408,257.0 | +1.45% |
| 2022-09 | $32.22 | $26.69 | $5.53 | 11,288,893.0 | -5.33% |
| 2022-08 | $32.89 | $28.51 | $4.38 | 14,775,183.0 | -2.10% |
| 2022-07 | $30.60 | $26.01 | $4.59 | 10,759,482.0 | +0.36% |
| 2022-06 | $41.79 | $29.84 | $11.95 | 10,968,522.0 | -23.17% |
| 2022-05 | $40.88 | $33.93 | $6.95 | 13,499,940.0 | -1.25% |
| 2022-04 | $47.23 | $38.57 | $8.66 | 18,373,045.0 | -12.02% |
| 2022-03 | $46.59 | $39.60 | $6.99 | 19,751,928.0 | +6.83% |
| 2022-02 | $42.64 | $37.41 | $5.23 | 14,599,302.0 | +13.87% |
| 2022-01 | $41.39 | $36.29 | $5.10 | 10,778,282.0 | +1.35% |
1.36%
자본화:
|
볼륨(24시간):