Invesco Bloomberg Commodity UCITS ETF - CMOD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.87	27.86	27.86	28.04	27.77	198,171
January 13, 2026	27.58	27.85	27.85	27.92	27.55	231,437
January 12, 2026	27.58	27.76	27.76	27.76	27.52	28,752
January 09, 2026	27.25	27.35	27.35	27.39	27.15	132,659
January 08, 2026	27.02	27.06	27.06	27.07	26.91	37,138
January 07, 2026	27.27	27.18	27.18	27.36	27.08	123,495
January 06, 2026	27.21	27.47	27.47	27.47	27.2	96,089
January 05, 2026	26.89	27.08	27.08	27.13	26.85	77,979
January 02, 2026	26.85	26.55	26.55	26.88	26.55	101,601
December 31, 2025	26.83	26.74	26.74	26.83	26.74	1,811
December 30, 2025	27.06	27.13	27.13	27.27	26.95	140,838
December 29, 2025	27.19	26.84	26.84	27.22	26.82	19,840
December 24, 2025	27.04	27.15	27.15	27.15	27.04	12,389
December 23, 2025	26.76	26.8	26.8	26.93	26.7	28,296
December 22, 2025	26.62	26.57	26.57	26.71	26.56	16,445
December 19, 2025	26.22	26.34	26.34	26.34	26.18	46,782
December 18, 2025	26.39	26.4	26.4	26.41	26.25	44,686
December 17, 2025	26.25	26.27	26.27	26.42	26.22	141,588
December 16, 2025	26.2	26.07	26.07	26.22	26.07	846,642
December 15, 2025	26.55	26.26	26.26	26.59	26.26	606,874
December 12, 2025	26.73	26.4	26.4	26.77	26.38	49,259
December 11, 2025	26.59	26.62	26.62	26.65	26.52	10,428
December 10, 2025	26.57	26.52	26.52	26.58	26.48	81,888
December 09, 2025	26.6	26.6	26.6	26.7	26.49	29,825
December 08, 2025	27.01	26.72	26.72	27.03	26.69	64,225
December 05, 2025	27	27.16	27.16	27.3	26.95	87,616
December 04, 2025	26.82	26.87	26.87	26.87	26.67	6,631
December 03, 2025	26.75	26.91	26.91	26.94	26.74	22,983
December 02, 2025	26.81	26.73	26.73	26.83	26.64	30,995
December 01, 2025	26.76	26.8	26.8	26.83	26.72	40,548
November 28, 2025	26.99	26.69	26.69	27	25.98	131,639
November 27, 2025	26.25	26.33	26.33	26.36	26.17	5,591
November 26, 2025	26	26.23	26.23	26.23	26	11,764
November 25, 2025	25.96	25.83	25.83	26.14	25.78	17,313
November 24, 2025	25.93	25.9	25.9	25.95	25.65	116,903
November 21, 2025	25.85	25.95	25.95	25.95	25.75	119,865
November 20, 2025	26.25	26.13	26.13	26.31	26.13	24,415
November 19, 2025	26.39	26.29	26.29	26.47	26.29	17,179
November 18, 2025	26.11	26.26	26.26	26.32	26.05	20,771
November 17, 2025	26.3	26.35	26.35	26.36	26.22	53,647
November 14, 2025	26.6	26.43	26.43	26.6	26.22	50,354
November 13, 2025	26.62	26.66	26.66	26.69	26.59	47,689
November 12, 2025	26.61	26.55	26.55	26.63	26.48	114,258
November 11, 2025	26.35	26.53	26.53	26.56	26.31	62,689
November 10, 2025	26.24	26.15	26.15	26.3	26.11	81,364
November 07, 2025	25.97	25.96	25.96	26.01	25.78	35,433
November 06, 2025	26	25.77	25.77	26.07	25.77	14,980
November 05, 2025	25.91	25.97	25.97	26.04	25.88	20,788
November 04, 2025	25.98	25.95	25.95	26	25.82	23,615
November 03, 2025	26.1	26.02	26.02	26.1	25.88	21,038
October 31, 2025	25.86	25.82	25.82	25.87	25.76	56,972
October 30, 2025	25.56	25.74	25.74	25.76	25.51	12,504
October 29, 2025	25.64	25.77	25.77	25.84	25.6	44,544
October 28, 2025	25.52	25.6	25.6	25.63	25.42	14,811
October 27, 2025	25.9	25.72	25.72	26.16	25.68	147,921
October 24, 2025	25.92	25.93	25.93	25.97	25.8	36,680
October 23, 2025	25.78	25.99	25.99	26.01	25.77	46,565
October 22, 2025	25.69	25.54	25.54	25.69	25.47	41,683
October 21, 2025	25.86	25.49	25.49	25.86	25.38	102,744
October 20, 2025	25.52	25.85	25.85	25.87	25.52	530,592

Invesco Bloomberg Commodity UCITS ETF (CMOD.L) LSE