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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	1,978	1,959.5	1,959.5	1,985.5	1,955.8	9,029
November 24, 2025	1,982	1,979.75	1,979.75	1,982.37	1,967.22	23,282
November 21, 2025	1,976.5	1,980.5	1,980.5	1,983	1,969.09	26,982
November 20, 2025	2,008	1,996	1,996	2,013.8	1,996	19,082
November 19, 2025	2,008	2,009	2,009	2,019.15	2,004	8,280
November 18, 2025	1,986.5	1,997.5	1,997.5	2,000.05	1,985.5	10,883
November 17, 2025	1,996	1,998.5	1,998.5	2,001.47	1,991.95	5,413
November 14, 2025	2,023.19	2,006.5	2,006.5	2,030.6	1,988.57	11,652
November 13, 2025	2,025.5	2,019	2,019	2,029	2,016.5	14,323
November 12, 2025	2,023.21	2,020.5	2,020.5	2,027.29	2,018.88	32,057
November 11, 2025	2,006.5	2,013	2,013	2,013.97	2,004.26	34,388
November 10, 2025	1,995.41	1,985.5	1,985.5	2,015.5	1,982.15	17,283
November 07, 2025	1,977.69	1,968.5	1,968.5	1,985.45	1,966.5	14,654
November 06, 2025	1,990.5	1,966	1,966	1,995.5	1,966	15,792
November 05, 2025	1,991.15	1,990	1,990	1,994.46	1,983.27	6,386
November 04, 2025	1,981	1,987.5	1,987.5	1,989	1,978.53	24,449
November 03, 2025	1,986.5	1,978	1,978	1,987.5	1,972.98	20,067
October 31, 2025	1,967.5	1,964.25	1,964.25	1,975.44	1,959.5	23,213
October 30, 2025	1,937.5	1,959	1,959	1,959.05	1,937	11,256
October 29, 2025	1,941.78	1,946.5	1,946.5	1,950.61	1,938.5	11,238
October 28, 2025	1,913.65	1,926	1,926	1,930	1,905.57	8,195
October 27, 2025	1,965	1,928.5	1,928.5	1,965	1,927.5	6,250
October 24, 2025	1,944	1,946	1,946	1,949.23	1,937	10,264
October 23, 2025	1,933.5	1,952.5	1,952.5	1,952.5	1,933.5	8,256
October 22, 2025	1,926.5	1,908.25	1,908.25	1,926.5	1,908.25	4,565
October 21, 2025	1,929.18	1,904	1,904	1,929.18	1,900	14,431
October 20, 2025	1,906	1,923.25	1,923.25	1,923.25	1,903	9,280

Invesco Bloomberg Commodity UCITS ETF (CMOP.L) LSE