Historical Data for GLOBAL X FDS (COPX)

$ 20.45   0.02 (+0.10%) Volume: 60.49k 3:59 PM EDT Sep 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 20.37 20.50 20.2302 20.45 60.49k 0.02 0.10% 20.45 1.23m 269
09/24/20 20.11 20.50 20.0119 20.43 117.69k 0.07 0.34% 20.43 2.39m 720
09/23/20 21.21 21.24 20.35 20.36 284.01k -1.02 -4.77% 20.36 5.87m 1,067
09/22/20 21.65 21.67 21.20 21.38 80.31k -0.30 -1.38% 21.38 1.72m 388
09/21/20 22.05 22.31 21.42 21.68 149.96k -0.964 -4.26% 21.68 3.26m 819
09/18/20 22.76 22.90 22.63 22.644 119.91k 0.014 0.06% 22.644 2.73m 655
09/17/20 22.25 22.63 22.09 22.63 67.94k 0.05 0.22% 22.63 1.52m 336
09/16/20 22.40 22.7045 22.39 22.58 73.61k 0.21 0.94% 22.58 1.66m 470
09/15/20 22.45 22.50 22.3001 22.37 62.8k 0.08 0.36% 22.37 1.41m 352
09/14/20 22.37 22.37 22.09 22.29 82.31k 0.20 0.91% 22.29 1.83m 438
09/11/20 21.86 22.19 21.86 22.09 72.66k 0.47 2.17% 22.09 1.6m 371
09/10/20 22.16 22.30 21.60 21.62 141.35k -0.64 -2.88% 21.62 3.09m 476
09/09/20 21.74 22.349 21.74 22.26 156.04k 0.81 3.78% 22.26 3.47m 638
09/08/20 21.90 21.90 21.28 21.45 214.12k -0.79 -3.55% 21.45 4.61m 900
09/04/20 22.01 22.325 21.65 22.24 76.6k 0.54 2.49% 22.24 1.68m 508
09/03/20 22.44 22.4591 21.55 21.70 175.56k -0.90 -3.98% 21.70 3.85m 772
09/02/20 22.82 22.82 22.3535 22.60 86.73k -0.05 -0.22% 22.60 1.95m 421
09/01/20 22.31 22.69 22.245 22.65 112.43k 0.44 1.98% 22.65 2.54m 602
08/31/20 22.00 22.2399 21.961 22.21 208.68k 0.36 1.65% 22.21 4.63m 766
08/28/20 21.48 21.8999 21.40 21.85 219.57k 0.7565 3.59% 21.85 4.75m 660
08/27/20 21.46 21.4601 20.91 21.0935 212.93k -0.2565 -1.20% 21.0935 4.48m 611
08/26/20 20.91 21.43 20.905 21.35 68.37k 0.47 2.25% 21.35 1.45m 338
08/25/20 21.29 21.53 20.781 20.88 54.9k -0.34 -1.60% 20.88 1.15m 468