Invesco Markets Invesco Bloomberg Commodity UCITS ETF
(CMOD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
$23.62
|
$24.00
|
$23.62
|
$23.80
|
136,100
|
|
09/01/2025
|
$23.25
|
$23.48
|
$23.25
|
$23.47
|
16,669
|
|
08/01/2025
|
$23.35
|
$23.36
|
$23.26
|
$23.26
|
16,041
|
|
07/01/2025
|
$23.12
|
$23.30
|
$23.09
|
$23.28
|
8,020
|
|
06/01/2025
|
$23.11
|
$25.00
|
$23.08
|
$23.27
|
33,198
|
|
03/01/2025
|
$23.22
|
$23.22
|
$23.05
|
$23.05
|
23,562
|
|
02/01/2025
|
$23.00
|
$23.31
|
$23.00
|
$23.31
|
17,441
|
|
01/01/2025
|
$23.04
|
$23.09
|
$23.02
|
$23.02
|
1,780
|
|
31/12/2024
|
$23.04
|
$23.09
|
$23.02
|
$23.02
|
1,780
|
|
30/12/2024
|
$23.05
|
$23.24
|
$23.00
|
$23.02
|
25,270
|
|
27/12/2024
|
$22.94
|
$22.94
|
$22.84
|
$22.91
|
34,230
|
|
26/12/2024
|
$22.85
|
$22.89
|
$22.79
|
$22.86
|
6,683
|
|
25/12/2024
|
$22.85
|
$22.89
|
$22.79
|
$22.86
|
6,683
|
|
24/12/2024
|
$22.85
|
$22.89
|
$22.79
|
$22.86
|
6,683
|
|
23/12/2024
|
$22.84
|
$22.90
|
$22.66
|
$22.69
|
28,055
|
|
20/12/2024
|
$22.55
|
$22.72
|
$22.55
|
$22.71
|
43,339
|
|
19/12/2024
|
$22.55
|
$22.63
|
$22.44
|
$22.46
|
74,527
|
|
18/12/2024
|
$22.70
|
$22.78
|
$22.70
|
$22.74
|
6,787
|
|
17/12/2024
|
$22.84
|
$22.89
|
$22.58
|
$22.59
|
50,753
|
|
16/12/2024
|
$22.90
|
$23.00
|
$22.90
|
$22.90
|
4,477
|
|
13/12/2024
|
$23.06
|
$23.10
|
$22.94
|
$22.97
|
21,535
|
|
12/12/2024
|
$23.24
|
$23.28
|
$22.99
|
$23.01
|
16,595
|
|
11/12/2024
|
$23.03
|
$23.22
|
$23.02
|
$23.22
|
27,927
|
|
10/12/2024
|
$22.92
|
$23.02
|
$22.86
|
$23.02
|
28,191
|
|
09/12/2024
|
$22.93
|
$23.00
|
$22.88
|
$22.94
|
11,144
|
|
06/12/2024
|
$22.64
|
$22.72
|
$22.62
|
$22.70
|
19,380
|
|
05/12/2024
|
$22.70
|
$22.76
|
$22.66
|
$22.73
|
11,756
|
|
04/12/2024
|
$22.70
|
$22.73
|
$22.59
|
$22.66
|
36,927
|
|
03/12/2024
|
$22.64
|
$22.72
|
$22.64
|
$22.70
|
18,705
|
|
02/12/2024
|
$22.59
|
$22.68
|
$22.58
|
$22.58
|
19,690
|
|
29/11/2024
|
$22.88
|
$22.92
|
$22.83
|
$22.88
|
17,617
|
|
28/11/2024
|
$22.66
|
$22.79
|
$22.66
|
$22.77
|
4,936
|
|
27/11/2024
|
$22.88
|
$22.90
|
$22.78
|
$22.78
|
6,963
|
|
26/11/2024
|
$22.76
|
$23.02
|
$22.76
|
$22.86
|
2,358
|
|
25/11/2024
|
$23.04
|
$23.11
|
$22.89
|
$22.89
|
6,587
|
|
22/11/2024
|
$23.07
|
$23.12
|
$22.92
|
$23.03
|
18,820
|
|
21/11/2024
|
$23.03
|
$23.14
|
$22.73
|
$23.03
|
142,591
|
|
20/11/2024
|
$22.82
|
$22.91
|
$22.77
|
$22.88
|
23,622
|
|
19/11/2024
|
$22.70
|
$22.77
|
$22.67
|
$22.75
|
32,753
|
|
18/11/2024
|
$22.41
|
$22.65
|
$22.39
|
$22.62
|
13,324
|
|
15/11/2024
|
$22.23
|
$22.44
|
$22.18
|
$22.38
|
30,666
|
|
14/11/2024
|
$22.31
|
$22.46
|
$22.29
|
$22.38
|
50,672
|
|
13/11/2024
|
$22.45
|
$22.53
|
$22.31
|
$22.42
|
15,798
|
|
12/11/2024
|
$22.53
|
$22.62
|
$22.47
|
$22.53
|
65,597
|
|
11/11/2024
|
$22.84
|
$22.85
|
$22.56
|
$22.56
|
9,746
|
|
08/11/2024
|
$22.98
|
$22.98
|
$22.78
|
$22.77
|
20,922
|
|
07/11/2024
|
$22.81
|
$22.99
|
$22.81
|
$22.95
|
8,643
|
|
06/11/2024
|
$22.77
|
$22.81
|
$22.50
|
$22.78
|
13,753
|
|
05/11/2024
|
$23.00
|
$23.06
|
$22.98
|
$23.02
|
11,240
|
|
04/11/2024
|
$22.80
|
$22.94
|
$22.80
|
$22.94
|
25,806
|
|
01/11/2024
|
$22.88
|
$22.97
|
$22.75
|
$22.75
|
9,586
|
|
31/10/2024
|
$22.91
|
$22.94
|
$22.74
|
$22.74
|
29,383
|
|
30/10/2024
|
$22.86
|
$22.95
|
$22.79
|
$22.91
|
16,609
|
|
29/10/2024
|
$22.81
|
$22.88
|
$22.77
|
$22.80
|
13,082
|
|
28/10/2024
|
$22.96
|
$22.96
|
$22.74
|
$22.78
|
25,856
|
|
25/10/2024
|
$23.04
|
$23.16
|
$22.98
|
$23.16
|
19,904
|
|
24/10/2024
|
$23.24
|
$23.32
|
$23.02
|
$23.02
|
33,945
|
|
23/10/2024
|
$23.14
|
$23.17
|
$23.00
|
$23.02
|
8,090
|
|
22/10/2024
|
$22.90
|
$23.14
|
$22.89
|
$23.14
|
52,908
|
|
21/10/2024
|
$22.90
|
$22.96
|
$22.82
|
$22.85
|
16,210
|
|
18/10/2024
|
$22.89
|
$22.89
|
$22.70
|
$22.73
|
14,543
|
|
17/10/2024
|
$22.67
|
$22.75
|
$22.67
|
$22.72
|
18,861
|
|
16/10/2024
|
$22.86
|
$22.87
|
$22.77
|
$22.77
|
21,717
|
|
15/10/2024
|
$23.07
|
$24.08
|
$22.70
|
$22.78
|
116,927
|
|
14/10/2024
|
$23.20
|
$23.20
|
$23.02
|
$23.02
|
70,313
|
|
11/10/2024
|
$23.26
|
$23.41
|
$23.25
|
$23.38
|
100,183
|
|
10/10/2024
|
$23.04
|
$23.20
|
$23.01
|
$23.16
|
7,006
|
|
09/10/2024
|
$23.15
|
$23.20
|
$22.89
|
$22.99
|
14,155
|
|
08/10/2024
|
$23.35
|
$23.46
|
$23.09
|
$23.09
|
11,391
|
|
07/10/2024
|
$23.53
|
$23.65
|
$23.49
|
$23.59
|
31,576
|