Invesco Bloomberg Commodity UCITS ETF (CMOD.L) LSE

33.44

+0.585(+1.78%)

Updated at April 02 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	33.39	33.44	33.44	33.75	33.33	124,172
April 01, 2026	32.62	32.86	32.86	33.01	32.54	213,781
March 31, 2026	33.01	33.26	33.26	33.31	32.95	57,168
March 30, 2026	33.2	33.07	33.07	33.27	33	297,561
March 27, 2026	32.45	32.79	32.79	32.83	32.45	333,046
March 26, 2026	32.03	32.35	32.35	32.37	32.01	19,005
March 25, 2026	31.57	31.75	31.75	31.86	31.35	130,030
March 24, 2026	31.64	31.95	31.95	31.97	31.59	119,075
March 23, 2026	32.77	31.66	31.66	32.85	31.28	542,782
March 20, 2026	32.71	32.69	32.69	32.94	32.46	40,361
March 19, 2026	33.05	32.79	32.79	33.36	32.51	265,391
March 18, 2026	32.42	32.94	32.94	32.98	32.38	39,128
March 17, 2026	32.69	32.52	32.52	32.82	32.5	110,322
March 16, 2026	32.88	32.52	32.52	33.01	32.45	124,347
March 13, 2026	33.06	32.83	32.83	33.06	32.63	76,419
March 12, 2026	32.66	32.83	32.83	33.09	32.6	967,617
March 11, 2026	31.8	32.18	32.18	32.22	31.68	39,873
March 10, 2026	31.64	31.71	31.71	32.12	31.5	358,026
March 09, 2026	33.42	32.46	32.46	33.72	32.3	361,724
March 06, 2026	30.99	31.81	31.81	31.87	30.99	240,515
March 05, 2026	30.81	30.76	30.76	30.83	30.53	58,414
March 04, 2026	30.78	30.35	30.35	30.92	30.31	105,461
March 03, 2026	30.67	30.62	30.62	31	30.47	113,079
March 02, 2026	30.75	30.17	30.17	30.78	30.15	115,442
February 27, 2026	29.5	29.64	29.64	29.81	29.45	102,486
February 26, 2026	29.36	29.42	29.42	29.44	29.17	13,428
February 25, 2026	29.37	29.41	29.41	29.45	29.28	147,220
February 24, 2026	29.32	29.27	29.27	29.35	29.2	164,439
February 23, 2026	32	29.42	29.42	32	29.21	40,515
February 20, 2026	28.95	29.19	0	29.19	28.93	58,021
February 19, 2026	28.85	28.87	0	28.91	28.75	94,787
February 18, 2026	28.26	28.66	0	28.66	28.26	19,116
February 17, 2026	28.35	28.18	0	28.5	28.06	55,658
February 16, 2026	28.39	28.51	0	28.51	28.38	39,874
February 13, 2026	28.49	28.56	0	28.59	28.36	442,104
February 12, 2026	29	28.58	0	29.04	28.49	271,832
February 11, 2026	28.89	28.96	0	29.05	28.86	27,952
February 10, 2026	29.5	28.74	0	29.5	28.69	126,114
February 09, 2026	28.59	28.88	0	28.91	28.56	134,175
February 06, 2026	28.54	28.86	0	28.94	28.53	99,970
February 05, 2026	28.77	28.56	0	28.82	28.37	38,694
February 04, 2026	28.94	28.79	0	29	28.68	69,053
February 03, 2026	28.52	28.79	0	28.81	28.35	272,156
February 02, 2026	28.25	28.15	0	28.59	28.07	354,259
January 30, 2026	29.8	29.85	0	30.06	29.39	568,392
January 29, 2026	30.5	30.09	0	30.91	29.66	246,590
January 28, 2026	29.88	29.94	0	29.99	29.68	109,753
January 27, 2026	29.32	29.48	0	29.54	29.23	120,490
January 26, 2026	29.44	29.45	0	29.56	29.32	167,961
January 23, 2026	28.67	29.05	0	29.05	28.65	2.63M
January 22, 2026	28.62	28.67	0	28.68	28.45	97,957
January 21, 2026	28.41	28.52	0	28.68	28.39	71,242
January 20, 2026	28.02	28.14	0	28.19	27.98	178,665
January 19, 2026	27.85	28.01	0	28.07	27.78	139,922
January 16, 2026	27.6	27.6	0	27.77	27.5	318,258
January 15, 2026	27.66	27.65	0	27.74	27.49	108,310
January 14, 2026	27.87	27.86	0	28.04	27.77	198,171
January 13, 2026	27.58	27.85	0	27.92	27.55	231,437
January 12, 2026	27.58	27.76	0	27.76	27.52	28,752
January 09, 2026	27.25	27.35	0	27.39	27.15	132,659