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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	1,902.18	1,900.25	1,900.25	1,909.68	1,889.5	10,880
October 16, 2025	1,905.5	1,911.5	1,911.5	1,912.89	1,895.8	3,132
October 15, 2025	1,905.85	1,900.5	1,900.5	1,912.18	1,899.68	14,519
October 14, 2025	1,901.5	1,903.75	1,903.75	1,911.42	1,894.93	4,779
October 13, 2025	1,899	1,907	1,907	1,912	1,895.5	8,480
October 10, 2025	1,906.01	1,883.25	1,883.25	1,916.44	1,883.25	13,876
October 09, 2025	1,921.06	1,928	1,928	1,932.75	1,920.45	48,650
October 08, 2025	1,922.86	1,918	1,918	1,925.95	1,910.5	6,464
October 07, 2025	1,900	1,903.75	1,903.75	1,909.02	1,895	9,294
October 06, 2025	1,897	1,891	1,891	1,904.62	1,887.8	49,845
October 03, 2025	1,881.34	1,885.75	1,885.75	1,889.5	1,878.98	6,338
October 02, 2025	1,879	1,882	1,882	1,888.47	1,869.31	7,920
October 01, 2025	1,869.5	1,868	1,868	1,880	1,862	4,461
September 30, 2025	1,874	1,871.5	1,871.5	1,884.5	1,865.45	12,079
September 29, 2025	1,880	1,878.75	1,878.75	1,884	1,866	24,249
September 26, 2025	1,882.92	1,884.5	1,884.5	1,885	1,876	26,829
September 25, 2025	1,858	1,879.75	1,879.75	1,879.75	1,858	11,171
September 24, 2025	1,846	1,862.5	1,862.5	1,863.46	1,844	6,821
September 23, 2025	1,828.5	1,843.5	1,843.5	1,843.97	1,825.14	11,494
September 22, 2025	1,844.45	1,830.25	1,830.25	1,848	1,827.53	8,381
September 19, 2025	1,838	1,837.25	1,837.25	1,843.5	1,830	5,215
September 18, 2025	1,828	1,831.25	1,831.25	1,836.85	1,827.5	9,785
September 17, 2025	1,846.5	1,837.25	1,837.25	1,848.5	1,835.72	8,201
September 16, 2025	1,843	1,852.75	1,852.75	1,853.3	1,841.5	3,799
September 15, 2025	1,838	1,843.75	1,843.75	1,848	1,827.99	3,239
September 12, 2025	1,826.5	1,839.25	1,839.25	1,841	1,825	2,264
September 11, 2025	1,834.5	1,822.5	1,822.5	1,834.91	1,820.5	23,939
September 10, 2025	1,830.13	1,827	1,827	1,832	1,824.03	34,007
September 09, 2025	1,825	1,826.5	1,826.5	1,832.97	1,825	3,874
September 08, 2025	1,829	1,826.25	1,826.25	1,832.45	1,823.03	2,491
September 05, 2025	1,835.5	1,816.75	1,816.75	1,835.5	1,816.75	6,113
September 04, 2025	1,836.9	1,835	1,835	1,838	1,828.52	12,998
September 03, 2025	1,854.5	1,842.5	1,842.5	1,862	1,842.5	6,805
September 02, 2025	1,831	1,847.75	1,847.75	1,850.96	1,830.5	4,014
September 01, 2025	1,823.5	1,821.5	1,821.5	1,834.5	1,817.5	16,912
August 29, 2025	1,812.5	1,815	1,815	1,818	1,809.01	3,836
August 28, 2025	1,797.74	1,800.75	1,800.75	1,803.5	1,794.4	9,311
August 27, 2025	1,799	1,801.25	1,801.25	1,807.5	1,796.06	8,878
August 26, 2025	1,805	1,796.75	1,796.75	1,809	1,795.5	3,659
August 22, 2025	1,804	1,798	1,798	1,805.5	1,795.5	2,197
August 21, 2025	1,787	1,797	1,797	1,797	1,781.96	7,711
August 20, 2025	1,769	1,779.5	1,779.5	1,780	1,763.52	6,627
August 19, 2025	1,774.5	1,763.75	1,763.75	1,774.5	1,763.03	4,346
August 18, 2025	1,770	1,773	1,773	1,773	1,765.62	10,383
August 15, 2025	1,766.63	1,771.75	1,771.75	1,771.97	1,761.74	4,122
August 14, 2025	1,765.5	1,766.25	1,766.25	1,769.5	1,761.45	8,019
August 13, 2025	1,777.05	1,765.25	1,765.25	1,777.5	1,765.25	5,628
August 12, 2025	1,786.5	1,772	1,772	1,790	1,772	8,912
August 11, 2025	1,779.5	1,792.75	1,792.75	1,794.3	1,777.5	7,706
August 08, 2025	1,799	1,796.25	1,796.25	1,803	1,791.04	1,630
August 07, 2025	1,800.5	1,794.5	1,794.5	1,806	1,794.5	6,177
August 06, 2025	1,801	1,802.25	1,802.25	1,813	1,800.5	2,102
August 05, 2025	1,804.5	1,804	1,804	1,810.5	1,801.5	18,483
August 04, 2025	1,811.5	1,809.25	1,809.25	1,816	1,798.92	17,120
August 01, 2025	1,833	1,815	1,815	1,836	1,811.54	12,735
July 31, 2025	1,826	1,824.25	1,824.25	1,834	1,823.5	9,995
July 30, 2025	1,858.5	1,851.75	1,851.75	1,859	1,848.13	3,961
July 29, 2025	1,850	1,848.75	1,848.75	1,854.46	1,845.5	8,313

Invesco Bloomberg Commodity UCITS ETF (CMOP.L) LSE