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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,154	2,161.5	2,161.5	2,162.5	2,145	6,982
February 19, 2026	2,136.5	2,146.5	2,146.5	2,148.84	2,132	17,829
February 18, 2026	2,086	2,113.5	2,113.5	2,115.85	2,082.5	10,490
February 17, 2026	2,090	2,080.5	2,080.5	2,095.96	2,078.45	7,965
February 16, 2026	2,082	2,089	2,089	2,090.5	2,078.5	10,884
February 13, 2026	2,095	2,096.75	2,096.75	2,096.75	2,085	9,221
February 12, 2026	2,127	2,095.5	2,095.5	2,128.83	2,095.5	10,810
February 11, 2026	2,113	2,120.5	2,120.5	2,125	2,108.5	12,327
February 10, 2026	2,100.25	2,103	2,103	2,112.96	2,099.16	15,258
February 09, 2026	2,101.5	2,112.5	2,112.5	2,114	2,095.44	14,931
February 06, 2026	2,106	2,124	2,124	2,128.5	2,103	14,695
February 05, 2026	2,115	2,105	2,105	2,122.5	2,095	22,222
February 04, 2026	2,108.53	2,108.5	2,108.5	2,117.5	2,095	31,599
February 03, 2026	2,078.5	2,100	2,100	2,103	2,075.47	21,638
February 02, 2026	2,058.67	2,064	2,064	2,087.5	2,056.82	14,345
January 30, 2026	2,164	2,178.25	2,178.25	2,178.5	2,126	43,113
January 29, 2026	2,204.12	2,181.5	2,181.5	2,233.43	2,168.5	54,335
January 28, 2026	2,165	2,173.5	2,173.5	2,173.5	2,157	118,869
January 27, 2026	2,145	2,139	2,139	2,148.62	2,120	11,910
January 26, 2026	2,159	2,149	2,149	2,162.5	2,145.97	93,428
January 23, 2026	2,124	2,138	2,138	2,145.5	2,121.38	28,534
January 22, 2026	2,133	2,123	2,123	2,133	2,117	8,393
January 21, 2026	2,114.33	2,120	2,120	2,137.44	2,111.5	23,194
January 20, 2026	2,078	2,090	2,090	2,096.49	2,073.5	34,061
January 19, 2026	2,077.93	2,082	2,082	2,089.43	2,072.25	27,893
January 16, 2026	2,062.5	2,060.5	2,060.5	2,071.63	2,055.5	7,955
January 15, 2026	2,056.5	2,063	2,063	2,068.5	2,054.56	11,268
January 14, 2026	2,072.5	2,070.5	2,070.5	2,083.94	2,067.49	12,729
January 13, 2026	2,046.44	2,072.5	2,072.5	2,077.7	2,046.36	25,826
January 12, 2026	2,052	2,060.5	2,060.5	2,060.5	2,043.56	22,466
January 09, 2026	2,029	2,040	2,040	2,041	2,023	25,289
January 08, 2026	2,006.5	2,014.5	2,014.5	2,014.5	2,005.3	7,382
January 07, 2026	2,021.85	2,016	2,016	2,027.45	2,007.45	12,876
January 06, 2026	2,010.82	2,033.5	2,033.5	2,033.5	2,007	18,378
January 05, 2026	2,003.05	2,003.5	2,003.5	2,009.5	1,995.95	11,531
January 02, 2026	2,014.5	1,966.5	1,966.5	2,014.5	1,966.5	14,078
December 31, 2025	1,992.5	1,989	1,989	1,995.45	1,989	7,151
December 30, 2025	2,001.5	2,009	2,009	2,018	1,998.06	4,596
December 29, 2025	2,010.6	1,990	1,990	2,018	1,985	9,932
December 24, 2025	2,002.69	2,007	2,007	2,007	1,998.87	8,842
December 23, 2025	1,985	1,989.5	1,989.5	1,992.77	1,978.5	13,975
December 22, 2025	1,988	1,974	1,974	1,988	1,973.2	15,164
December 19, 2025	1,962	1,968	1,968	1,970.29	1,960	13,079
December 18, 2025	1,974	1,968.25	1,968.25	1,974	1,959	11,621
December 17, 2025	1,973	1,960	1,960	1,976.5	1,960	18,455
December 16, 2025	1,955	1,940.5	1,940.5	1,958.5	1,939.89	12,461
December 15, 2025	1,985.95	1,961.5	1,961.5	1,987	1,961.5	29,281
December 12, 2025	1,997.5	1,976	1,976	2,001.5	1,976	24,083
December 11, 2025	1,989	1,984.5	1,984.5	1,989.5	1,979.23	15,356
December 10, 2025	1,995.43	1,988	1,988	1,995.94	1,987.65	7,810
December 09, 2025	1,992.57	1,998.5	1,998.5	2,002.45	1,990.48	7,141
December 08, 2025	2,025.92	2,006.5	2,006.5	2,027	2,005.55	52,035
December 05, 2025	2,022	2,036.5	2,036.5	2,044.96	2,019.38	6,589
December 04, 2025	2,011	2,011	2,011	2,011	1,995.22	7,217
December 03, 2025	2,023.94	2,015.5	2,015.5	2,024.43	2,012	10,071
December 02, 2025	2,023.5	2,024.5	2,024.5	2,031.2	2,020	12,056
December 01, 2025	2,028	2,026	2,026	2,028.5	2,016.5	16,844
November 28, 2025	1,985.77	2,015.5	2,015.5	2,045.25	1,952.58	13,890
November 27, 2025	1,983.5	1,982.5	1,982.5	1,993.08	1,978.66	2,242
November 26, 2025	1,976.5	1,981	1,981	1,989	1,970.75	22,597

Invesco Bloomberg Commodity UCITS ETF (CMOP.L) LSE