Invesco Markets Bloomberg Commodity Carbon Tilte

(CMOC)
Sector: n/a
$5.46
$0.00 0.00
Last updated: 16:55:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $5.42 $5.61 $5.46 $5.46 0
12/06/2025 $5.42 $5.49 $5.43 $5.46 0
11/06/2025 $5.42 $5.50 $5.39 $5.44 0
10/06/2025 $5.42 $5.46 $5.42 $5.44 0
09/06/2025 $5.42 $5.47 $5.39 $5.44 0
06/06/2025 $5.42 $5.42 $5.41 $5.41 1
05/06/2025 $5.30 $5.45 $5.35 $5.42 0
04/06/2025 $5.30 $5.41 $5.35 $5.36 0
03/06/2025 $5.30 $5.39 $5.32 $5.38 0
02/06/2025 $5.30 $5.39 $5.24 $5.37 0
30/05/2025 $5.30 $5.30 $5.24 $5.24 3
29/05/2025 $5.36 $5.33 $5.25 $5.27 0
28/05/2025 $5.36 $5.35 $5.29 $5.30 0
27/05/2025 $5.36 $5.35 $5.29 $5.31 0
26/05/2025 $5.36 $5.37 $5.30 $5.35 0
23/05/2025 $5.36 $5.37 $5.30 $5.35 0
22/05/2025 $5.36 $5.36 $5.28 $5.32 0
21/05/2025 $5.36 $5.36 $5.36 $5.36 4,000
20/05/2025 $5.55 $5.33 $5.25 $5.31 0
19/05/2025 $5.55 $5.31 $5.25 $5.27 0
16/05/2025 $5.55 $5.31 $5.25 $5.26 0
15/05/2025 $5.55 $5.33 $5.23 $5.28 0
14/05/2025 $5.55 $5.37 $5.30 $5.33 0
13/05/2025 $5.55 $5.35 $5.29 $5.34 0
12/05/2025 $5.55 $5.37 $5.26 $5.32 0
09/05/2025 $5.55 $5.34 $5.26 $5.26 0
08/05/2025 $5.55 $5.29 $5.22 $5.26 0
07/05/2025 $5.55 $5.34 $5.24 $5.26 0
06/05/2025 $5.55 $5.33 $5.25 $5.32 0
05/05/2025 $5.55 $5.30 $5.22 $5.25 0
02/05/2025 $5.55 $5.30 $5.22 $5.25 0
01/05/2025 $5.55 $5.28 $5.18 $5.22 0
30/04/2025 $5.55 $5.32 $5.23 $5.28 0
29/04/2025 $5.55 $5.38 $5.30 $5.32 0
28/04/2025 $5.55 $5.38 $5.32 $5.35 0
25/04/2025 $5.55 $5.40 $5.28 $5.35 0
24/04/2025 $5.55 $5.43 $5.30 $5.34 0
23/04/2025 $5.55 $5.41 $5.31 $5.34 0
22/04/2025 $5.55 $5.43 $5.31 $5.37 0
21/04/2025 $5.55 $5.42 $5.30 $5.36 0
18/04/2025 $5.55 $5.42 $5.30 $5.36 0
17/04/2025 $5.55 $5.42 $5.30 $5.36 0
16/04/2025 $5.55 $5.37 $5.25 $5.34 0
15/04/2025 $5.55 $5.33 $5.21 $5.27 0
14/04/2025 $5.55 $5.36 $5.26 $5.29 0
11/04/2025 $5.55 $5.55 $5.19 $5.27 0
10/04/2025 $5.55 $5.55 $5.07 $5.22 0
09/04/2025 $5.55 $5.11 $4.99 $5.07 0
08/04/2025 $5.55 $5.24 $5.11 $5.13 0
07/04/2025 $5.55 $5.27 $5.10 $5.12 0
04/04/2025 $5.55 $5.42 $5.13 $5.20 0
03/04/2025 $5.55 $5.57 $5.35 $5.42 0
02/04/2025 $5.55 $5.61 $5.51 $5.57 0
01/04/2025 $5.55 $5.63 $5.52 $5.57 0
31/03/2025 $5.55 $5.60 $5.50 $5.56 0
28/03/2025 $5.55 $5.58 $5.46 $5.51 0
27/03/2025 $5.55 $5.57 $5.47 $5.53 0
26/03/2025 $5.55 $5.59 $5.49 $5.53 0
25/03/2025 $5.55 $5.55 $5.50 $5.51 0
24/03/2025 $5.55 $5.53 $5.49 $5.51 0
21/03/2025 $5.55 $5.57 $5.46 $5.51 0
20/03/2025 $5.55 $5.57 $5.49 $5.53 0
19/03/2025 $5.55 $5.55 $5.55 $5.55 21,024
18/03/2025 $5.40 $5.61 $5.49 $5.54 0
17/03/2025 $5.40 $5.57 $5.46 $5.52 0
14/03/2025 $5.40 $5.54 $5.44 $5.47 0
13/03/2025 $5.40 $5.52 $5.44 $5.51 0
12/03/2025 $5.40 $5.51 $5.39 $5.46 0
11/03/2025 $5.40 $5.53 $5.42 $5.47 0
10/03/2025 $5.40 $5.53 $5.42 $5.45 0
07/03/2025 $5.40 $5.47 $5.39 $5.44 0
06/03/2025 $5.40 $5.47 $5.36 $5.39 0
05/03/2025 $5.40 $5.44 $5.32 $5.39 0
04/03/2025 $5.40 $5.43 $5.31 $5.35 0
03/03/2025 $5.40 $5.46 $5.36 $5.39 0
28/02/2025 $5.40 $5.47 $5.37 $5.38 0
27/02/2025 $5.40 $5.52 $5.40 $5.45 0
26/02/2025 $5.40 $5.54 $5.45 $5.47 0
25/02/2025 $5.40 $5.57 $5.40 $5.46 0
24/02/2025 $5.40 $5.61 $5.51 $5.53 0
21/02/2025 $5.40 $5.68 $5.57 $5.60 0
20/02/2025 $5.40 $5.70 $5.58 $5.63 0
19/02/2025 $5.40 $5.69 $5.60 $5.63 0
18/02/2025 $5.40 $5.61 $5.55 $5.60 0
17/02/2025 $5.40 $5.57 $5.54 $5.57 0
14/02/2025 $5.40 $5.65 $5.54 $5.57 0
13/02/2025 $5.40 $5.58 $5.49 $5.55 0
12/02/2025 $5.40 $5.57 $5.46 $5.53 0
11/02/2025 $5.40 $5.59 $5.48 $5.56 0
10/02/2025 $5.40 $5.57 $5.47 $5.53 0
07/02/2025 $5.40 $5.57 $5.45 $5.48 0
06/02/2025 $5.40 $5.55 $5.42 $5.48 0
05/02/2025 $5.40 $5.53 $5.42 $5.47 0
04/02/2025 $5.40 $5.51 $5.36 $5.46 0
03/02/2025 $5.40 $5.49 $5.38 $5.46 0
31/01/2025 $5.40 $5.46 $5.34 $5.41 0
30/01/2025 $5.40 $5.47 $5.37 $5.45 0
29/01/2025 $5.40 $5.45 $5.34 $5.43 0
28/01/2025 $5.40 $5.42 $5.31 $5.36 0
27/01/2025 $5.40 $5.43 $5.33 $5.35 0
24/01/2025 $5.40 $5.50 $5.38 $5.43 0
23/01/2025 $5.40 $5.50 $5.39 $5.43 0
22/01/2025 $5.40 $5.50 $5.42 $5.45 0
21/01/2025 $5.40 $5.46 $5.41 $5.45 0
20/01/2025 $5.40 $5.46 $5.41 $5.46 0
17/01/2025 $5.40 $5.50 $5.42 $5.46 0
16/01/2025 $5.40 $5.53 $5.44 $5.46 0
15/01/2025 $5.40 $5.48 $5.38 $5.46 0
14/01/2025 $5.40 $5.41 $5.40 $5.41 18
13/01/2025 $5.27 $5.46 $5.36 $5.42 0
10/01/2025 $5.27 $5.45 $5.29 $5.36 0
09/01/2025 $5.27 $5.31 $5.25 $5.29 0
08/01/2025 $5.27 $5.27 $5.25 $5.25 20
07/01/2025 $5.21 $5.31 $5.20 $5.26 0
06/01/2025 $5.21 $5.30 $5.20 $5.25 0
03/01/2025 $5.21 $5.22 $5.21 $5.22 4,803
02/01/2025 $5.15 $5.27 $5.21 $5.26 0
01/01/2025 $5.15 $5.22 $5.19 $5.20 0
31/12/2024 $5.15 $5.22 $5.19 $5.20 0
30/12/2024 $5.15 $5.24 $5.18 $5.19 0
27/12/2024 $5.15 $5.22 $5.14 $5.18 0
26/12/2024 $5.15 $5.17 $5.12 $5.16 0
25/12/2024 $5.15 $5.17 $5.12 $5.16 0
24/12/2024 $5.15 $5.17 $5.12 $5.16 0
23/12/2024 $5.15 $5.19 $5.10 $5.12 0
20/12/2024 $5.15 $5.14 $5.05 $5.13 0
19/12/2024 $5.15 $5.14 $5.05 $5.06 0
18/12/2024 $5.15 $5.19 $5.12 $5.14 0
17/12/2024 $5.15 $5.15 $5.12 $5.12 180
16/12/2024 $5.20 $5.20 $5.18 $5.18 200