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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.95	29.19	29.19	29.19	28.93	58,021
February 19, 2026	28.85	28.87	28.87	28.91	28.75	94,787
February 18, 2026	28.26	28.66	28.66	28.66	28.26	19,116
February 17, 2026	28.35	28.18	28.18	28.5	28.06	55,658
February 16, 2026	28.39	28.51	28.51	28.51	28.38	39,874
February 13, 2026	28.49	28.56	28.56	28.59	28.36	44,497
February 12, 2026	29	28.58	28.58	29.04	28.49	271,832
February 11, 2026	28.89	28.96	28.96	29.05	28.86	27,952
February 10, 2026	29.5	28.74	28.74	29.5	28.69	126,114
February 09, 2026	28.59	28.88	28.88	28.91	28.56	134,175
February 06, 2026	28.54	28.86	28.86	28.94	28.53	99,970
February 05, 2026	28.77	28.56	28.56	28.82	28.37	38,694
February 04, 2026	28.94	28.79	28.79	29	28.68	69,053
February 03, 2026	28.52	28.79	28.79	28.81	28.35	272,156
February 02, 2026	28.25	28.15	28.15	28.59	28.07	354,259
January 30, 2026	29.8	29.85	29.85	30.06	29.39	568,392
January 29, 2026	30.5	30.09	30.09	30.91	29.66	246,590
January 28, 2026	29.88	29.94	29.94	29.99	29.68	109,753
January 27, 2026	29.32	29.48	29.48	29.54	29.23	120,490
January 26, 2026	29.44	29.45	29.45	29.56	29.32	167,961
January 23, 2026	28.67	29.05	29.05	29.05	28.65	2.63M
January 22, 2026	28.62	28.67	28.67	28.68	28.45	97,957
January 21, 2026	28.41	28.52	28.52	28.68	28.39	71,242
January 20, 2026	28.02	28.14	28.14	28.19	27.98	178,665
January 19, 2026	27.85	28.01	28.01	28.07	27.78	139,922
January 16, 2026	27.6	27.6	27.6	27.77	27.5	318,258
January 15, 2026	27.66	27.65	27.65	27.74	27.49	108,310
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

Invesco Bloomberg Commodity UCITS ETF (CMOD.L) LSE