Invesco Markets Invesco Bloomberg Commodity UCITS ETF

(CMOD)
Sector: n/a
$24.63
$0.09 0.37
Last updated: 11:28:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 $24.57 $24.62 $24.52 $24.54 9,356
09/07/2025 $24.56 $24.63 $24.44 $24.47 15,312
08/07/2025 $24.45 $24.49 $24.35 $24.42 52,548
07/07/2025 $23.60 $25.00 $23.60 $24.44 19,014
04/07/2025 $24.60 $24.63 $24.51 $24.58 23,638
03/07/2025 $24.72 $24.79 $24.63 $24.65 11,322
02/07/2025 $24.36 $24.49 $24.28 $24.48 29,057
01/07/2025 $24.33 $24.39 $24.27 $24.30 236,114
30/06/2025 $24.44 $24.46 $24.28 $24.33 27,731
27/06/2025 $24.41 $24.45 $24.33 $24.39 13,001
26/06/2025 $24.39 $24.43 $24.35 $24.40 24,325
25/06/2025 $24.53 $24.54 $24.32 $24.40 28,563
24/06/2025 $24.62 $24.72 $24.45 $24.49 64,757
23/06/2025 $25.44 $25.48 $25.24 $25.26 44,655
20/06/2025 $25.50 $25.60 $25.43 $25.43 45,729
19/06/2025 $25.53 $25.72 $25.31 $25.70 11,316
18/06/2025 $25.44 $25.54 $25.30 $25.45 37,071
17/06/2025 $25.10 $25.35 $25.08 $25.35 20,749
16/06/2025 $25.19 $25.19 $24.93 $24.97 13,746
13/06/2025 $24.82 $25.11 $24.73 $24.98 42,450
12/06/2025 $24.45 $24.65 $24.45 $24.60 14,150
11/06/2025 $24.47 $24.52 $24.38 $24.47 8,751
10/06/2025 $24.49 $24.55 $24.46 $24.48 225,168
09/06/2025 $24.56 $24.57 $24.40 $24.52 10,345
06/06/2025 $24.48 $24.52 $24.24 $24.48 27,819
05/06/2025 $24.27 $24.55 $24.26 $24.42 56,392
04/06/2025 $24.29 $24.35 $24.25 $24.25 2,546
03/06/2025 $24.11 $24.28 $24.11 $24.28 4,800
02/06/2025 $24.03 $24.33 $24.02 $24.26 11,542
30/05/2025 $23.89 $23.96 $23.71 $23.71 6,717
29/05/2025 $24.04 $24.09 $23.83 $23.83 30,999
28/05/2025 $24.20 $24.26 $24.00 $24.01 51,433
27/05/2025 $24.21 $24.33 $24.00 $24.11 15,499
26/05/2025 $24.25 $24.31 $24.09 $24.30 4,868
23/05/2025 $24.25 $24.31 $24.09 $24.30 4,868
22/05/2025 $24.22 $24.23 $24.06 $24.11 24,098
21/05/2025 $24.32 $24.38 $24.27 $24.34 366,610
20/05/2025 $23.87 $24.14 $23.83 $24.10 24,098
19/05/2025 $23.90 $23.99 $23.86 $23.90 41,296
16/05/2025 $24.00 $24.02 $23.86 $23.95 23,797
15/05/2025 $23.99 $24.06 $23.90 $23.99 40,902
14/05/2025 $24.42 $24.44 $24.26 $24.27 3,706
13/05/2025 $24.31 $24.35 $24.23 $24.35 24,078
12/05/2025 $24.36 $24.48 $24.27 $24.27 79,057
09/05/2025 $24.12 $24.33 $24.09 $24.33 38,021
08/05/2025 $23.97 $24.13 $23.63 $24.05 81,712
07/05/2025 $24.30 $24.34 $24.05 $24.06 35,983
06/05/2025 $24.15 $24.31 $24.15 $24.28 17,452
05/05/2025 $23.93 $24.09 $23.93 $23.96 11,034
02/05/2025 $23.93 $24.09 $23.93 $23.96 11,034
01/05/2025 $23.75 $23.82 $23.64 $23.71 14,985
30/04/2025 $24.08 $24.08 $23.92 $24.02 22,520
29/04/2025 $24.28 $24.35 $24.18 $24.18 17,723
28/04/2025 $24.22 $24.33 $24.15 $24.27 17,192
25/04/2025 $24.30 $24.35 $24.17 $24.23 7,478
24/04/2025 $24.24 $24.29 $24.14 $24.16 38,487
23/04/2025 $24.25 $24.32 $24.09 $24.09 95,501
22/04/2025 $24.35 $24.35 $24.25 $24.29 21,406
21/04/2025 $24.21 $24.27 $24.16 $24.27 3,886
18/04/2025 $24.21 $24.27 $24.16 $24.27 3,886
17/04/2025 $24.21 $24.27 $24.16 $24.27 3,886
16/04/2025 $24.00 $24.14 $23.86 $24.13 8,178
15/04/2025 $23.95 $23.97 $23.78 $23.81 19,331
14/04/2025 $23.91 $24.08 $23.91 $23.91 233,097
11/04/2025 $23.67 $23.84 $23.66 $23.84 37,494
10/04/2025 $23.72 $23.84 $23.51 $23.61 143,865
09/04/2025 $22.95 $23.01 $22.74 $22.93 1,331,140
08/04/2025 $23.35 $23.51 $23.17 $23.17 202,463
07/04/2025 $23.31 $23.80 $23.17 $23.25 64,862
04/04/2025 $24.46 $24.47 $23.38 $23.62 310,261
03/04/2025 $24.86 $24.87 $24.50 $24.60 23,073
02/04/2025 $25.11 $25.18 $25.05 $25.18 6,412
01/04/2025 $25.17 $25.18 $25.07 $25.18 33,215
31/03/2025 $25.10 $25.13 $25.01 $25.06 22,291
28/03/2025 $24.84 $24.91 $24.73 $24.86 11,506
27/03/2025 $24.72 $24.85 $24.68 $24.85 11,457
26/03/2025 $24.87 $26.28 $24.80 $24.83 103,180
25/03/2025 $24.81 $24.90 $24.77 $24.79 2,900
24/03/2025 $24.82 $25.05 $24.79 $24.79 9,491
21/03/2025 $24.84 $25.84 $24.59 $24.82 11,427
20/03/2025 $25.00 $25.00 $24.87 $24.90 40,591
19/03/2025 $24.81 $24.95 $24.79 $24.91 11,427
18/03/2025 $24.89 $24.95 $24.83 $24.89 1,962
17/03/2025 $24.78 $24.91 $24.75 $24.79 6,051
14/03/2025 $24.77 $24.77 $24.58 $24.60 15,818
13/03/2025 $24.59 $24.77 $24.49 $24.76 75,513
12/03/2025 $24.67 $24.69 $24.53 $24.58 5,885
11/03/2025 $24.61 $24.82 $24.61 $24.74 276,198
10/03/2025 $24.77 $24.90 $24.63 $24.67 35,663
07/03/2025 $24.50 $24.65 $24.44 $24.58 17,714
06/03/2025 $24.60 $24.62 $24.49 $24.58 27,297
05/03/2025 $24.45 $25.15 $24.39 $24.45 39,181
04/03/2025 $24.19 $24.35 $24.14 $24.34 25,816
03/03/2025 $24.17 $24.38 $24.17 $24.34 41,696
28/02/2025 $24.45 $24.45 $24.16 $24.17 35,480
27/02/2025 $24.58 $24.67 $24.54 $24.55 614,823
26/02/2025 $24.80 $24.84 $24.56 $24.60 14,820
25/02/2025 $24.83 $24.86 $24.58 $24.58 242,892
24/02/2025 $24.92 $24.96 $24.84 $24.85 13,437
21/02/2025 $25.32 $25.32 $25.17 $25.19 69,217
20/02/2025 $25.38 $26.00 $25.27 $25.29 27,528
19/02/2025 $25.28 $25.36 $25.22 $25.32 89,287
18/02/2025 $24.79 $25.05 $24.79 $25.05 37,778
17/02/2025 $24.83 $24.85 $24.76 $24.79 3,573
14/02/2025 $25.00 $25.10 $24.91 $24.91 33,017
13/02/2025 $24.79 $24.87 $24.73 $24.87 1,445,029
12/02/2025 $24.75 $24.80 $24.68 $24.76 333,872
11/02/2025 $24.82 $24.88 $24.75 $24.85 468,753
10/02/2025 $24.58 $24.74 $24.54 $24.74 36,857
07/02/2025 $24.54 $24.59 $24.45 $24.45 11,236
06/02/2025 $24.43 $24.52 $24.25 $24.34 78,232
05/02/2025 $24.43 $24.44 $24.31 $24.34 16,501
04/02/2025 $24.14 $24.43 $24.08 $24.34 29,804
03/02/2025 $24.11 $24.34 $24.08 $24.34 20,784
31/01/2025 $24.11 $24.11 $23.77 $24.15 23,327
30/01/2025 $24.07 $24.17 $24.02 $24.15 58,405
29/01/2025 $23.92 $24.09 $23.87 $24.09 40,771
28/01/2025 $23.88 $23.90 $23.81 $23.83 16,027
27/01/2025 $23.94 $24.06 $23.79 $23.79 26,149
24/01/2025 $24.19 $24.22 $24.12 $24.19 37,290
23/01/2025 $24.16 $25.00 $24.13 $24.18 109,365
22/01/2025 $24.15 $24.25 $24.12 $24.21 18,291
21/01/2025 $24.22 $24.23 $24.10 $24.18 34,266
20/01/2025 $24.24 $24.27 $24.12 $24.13 31,888
17/01/2025 $24.37 $24.40 $24.22 $24.31 20,099
16/01/2025 $24.36 $24.37 $24.22 $24.27 25,011
15/01/2025 $24.09 $24.27 $24.01 $24.27 23,579
14/01/2025 $23.99 $24.05 $23.95 $24.01 324,905
13/01/2025 $24.11 $24.17 $23.93 $24.09 319,623