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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.99	23.95	23.95	23.99	23.89	29,854
August 15, 2025	23.91	24.04	24.04	24.06	23.89	53,015
August 14, 2025	24.01	23.93	23.93	24.03	23.86	40,020
August 13, 2025	24.02	23.95	23.95	24.08	23.95	666
August 12, 2025	24.01	23.95	23.95	24.05	23.91	368,269
August 11, 2025	24.01	24.05	24.05	24.09	23.95	175,054
August 08, 2025	24.15	24.16	24.16	24.22	24.1	40,942
August 07, 2025	24.13	24.08	24.08	24.15	24.06	36,091
August 06, 2025	24	24.06	24.06	24.14	23.98	12,226
August 05, 2025	24	24.01	24.01	24.04	23.94	14,314
August 04, 2025	24.07	24.04	24.04	24.12	23.97	26,453
August 01, 2025	24.2	24.06	24.06	24.25	24.04	5,028
July 31, 2025	24.23	24.13	24.13	24.28	24.11	43,895
July 30, 2025	24.79	24.61	24.61	24.84	24.61	101,088
July 29, 2025	24.65	24.68	24.68	24.72	24.59	9,951
July 28, 2025	24.66	24.62	24.62	24.75	24.6	87,459
July 25, 2025	24.85	24.69	24.69	24.9	24.69	10,255
July 24, 2025	24.95	24.86	24.86	24.97	24.85	9,414
July 23, 2025	24.94	24.9	24.9	25	24.86	9,911
July 22, 2025	24.93	24.96	24.96	24.96	24.83	28,716
July 21, 2025	24.99	24.95	24.95	25	24.9	17,973
July 18, 2025	25.08	25.08	25.08	25.24	25.04	49,811
July 17, 2025	24.75	24.84	24.84	24.87	24.72	4,783
July 16, 2025	24.78	24.83	24.83	24.84	24.65	23,804
July 15, 2025	24.7	24.73	24.73	24.89	24.64	6,145
July 14, 2025	24.88	24.7	24.7	24.97	24.69	31,544
July 11, 2025	24.65	24.84	24.84	24.84	24.35	21,406
July 10, 2025	24.6	24.54	24.54	24.62	24.52	9,872
July 09, 2025	24.63	24.47	24.47	24.63	24.44	15,315
July 08, 2025	24.41	24.43	24.43	24.49	24.35	70,922
July 07, 2025	23.6	24.45	24.45	25	23.6	19,080
July 04, 2025	24.6	24.58	24.58	24.63	24.51	23,638
July 03, 2025	24.72	24.65	24.65	24.79	24.63	11,354
July 02, 2025	24.28	24.48	24.48	24.49	24.28	29,061
July 01, 2025	24.33	24.3	24.3	24.39	24.27	236,119
June 30, 2025	24.44	24.33	24.33	24.46	24.28	28,018
June 27, 2025	24.41	24.39	24.39	24.45	24.33	13,001
June 26, 2025	24.38	24.4	24.4	24.43	24.35	24,506
June 25, 2025	24.53	24.4	24.4	24.54	24.32	29,040
June 24, 2025	24.62	24.49	24.49	24.72	24.45	64,758
June 23, 2025	25.44	25.26	25.26	25.48	25.24	44,658
June 20, 2025	25.5	25.43	25.43	25.6	25.43	45,822
June 19, 2025	25.53	25.7	25.7	25.72	25.31	11,317
June 18, 2025	25.44	25.46	25.46	25.54	25.3	38,061
June 17, 2025	25.08	25.35	25.35	25.35	25.08	35,263
June 16, 2025	25.19	24.97	24.97	25.19	24.93	155,768
June 13, 2025	24.82	24.98	24.98	25.11	24.73	42,450
June 12, 2025	24.62	24.6	24.6	24.65	24.45	14,150
June 11, 2025	24.47	24.47	24.47	24.52	24.38	9,436
June 10, 2025	24.49	24.48	24.48	24.55	24.46	229,821
June 09, 2025	24.56	24.52	24.52	24.57	24.4	10,346
June 06, 2025	24.46	24.48	24.48	24.52	24.24	28,320
June 05, 2025	24.26	24.42	24.42	24.55	24.26	56,394
June 04, 2025	24.25	24.26	24.26	24.35	24.25	3,496
June 03, 2025	24.11	24.28	24.28	24.28	24.11	4,802
June 02, 2025	24.03	24.26	24.26	24.33	24.02	12,265
May 30, 2025	23.9	23.71	23.71	23.96	23.71	6,717
May 29, 2025	24.05	23.84	23.84	24.09	23.83	54,107
May 28, 2025	24.2	24.01	24.01	24.26	24	68,015
May 27, 2025	24.21	24.11	24.11	24.33	24	16,385

Invesco Bloomberg Commodity UCITS ETF (CMOD.L) LSE