Invesco Markets Invesco Bloomberg Commodity UCITS ETF

(CMOD)
Sector: n/a
$22.77
$-0.18 -0.78
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $23.64 $23.79 $23.58 $23.58 38,214
03/10/2024 $23.50 $23.60 $23.43 $23.57 7,218
02/10/2024 $23.50 $23.66 $23.45 $23.46 17,980
01/10/2024 $23.17 $23.45 $23.06 $23.45 67,609
30/09/2024 $23.24 $23.26 $23.07 $23.17 24,874
27/09/2024 $23.10 $23.16 $22.99 $23.12 12,807
26/09/2024 $23.09 $23.24 $23.05 $23.14 47,771
25/09/2024 $23.11 $23.18 $23.04 $23.16 52,739
24/09/2024 $23.00 $23.19 $23.00 $23.12 103,436
23/09/2024 $22.64 $22.92 $22.64 $22.88 8,655
20/09/2024 $22.62 $22.66 $22.49 $22.54 21,605
19/09/2024 $22.55 $22.56 $22.42 $22.40 5,781
18/09/2024 $22.39 $22.45 $22.39 $22.40 16,379
17/09/2024 $22.32 $22.43 $22.27 $22.37 22,506
16/09/2024 $22.18 $22.36 $22.14 $22.27 28,285
13/09/2024 $22.12 $22.27 $22.09 $22.06 6,120
12/09/2024 $21.81 $22.08 $21.80 $22.06 4,546
11/09/2024 $21.69 $21.70 $21.50 $21.63 5,321
10/09/2024 $21.65 $21.70 $21.49 $21.50 5,707
09/09/2024 $21.62 $21.67 $21.56 $21.61 46,771
06/09/2024 $21.94 $21.99 $21.69 $21.68 9,723
05/09/2024 $21.80 $22.03 $21.74 $21.93 32,864
04/09/2024 $21.81 $21.91 $21.77 $21.87 16,900
03/09/2024 $22.05 $22.10 $21.74 $21.83 21,136
02/09/2024 $22.07 $22.12 $22.05 $22.16 4,506
30/08/2024 $22.39 $22.43 $22.16 $22.16 13,629
29/08/2024 $22.21 $22.28 $22.11 $22.22 10,165
28/08/2024 $22.26 $22.26 $22.09 $22.16 22,434
27/08/2024 $22.30 $22.37 $22.27 $22.33 15,181
26/08/2024 $21.98 $22.05 $21.81 $21.85 5,302
23/08/2024 $21.98 $22.05 $21.81 $21.85 5,302
22/08/2024 $21.98 $22.05 $21.81 $21.85 5,302
21/08/2024 $22.12 $22.33 $22.09 $22.11 5,972
20/08/2024 $22.04 $22.22 $22.04 $22.08 18,327
19/08/2024 $21.99 $22.17 $21.97 $22.16 9,779
16/08/2024 $22.02 $22.02 $21.87 $21.95 19,330
15/08/2024 $21.99 $22.18 $21.99 $22.17 16,803
14/08/2024 $21.97 $22.06 $21.93 $21.96 30,822
13/08/2024 $22.07 $22.10 $21.94 $21.94 40,049
12/08/2024 $22.04 $22.11 $22.02 $22.07 10,185
09/08/2024 $21.90 $21.98 $21.89 $21.89 22,842
08/08/2024 $21.69 $21.87 $21.67 $21.85 3,179
07/08/2024 $21.55 $21.76 $21.51 $21.76 20,991
06/08/2024 $21.49 $21.63 $21.45 $21.61 24,882
05/08/2024 $21.59 $21.67 $21.18 $21.47 9,578
02/08/2024 $22.00 $22.05 $21.68 $21.69 4,409
01/08/2024 $22.15 $22.22 $21.98 $21.98 14,274
31/07/2024 $22.07 $22.14 $21.98 $22.04 21,058
30/07/2024 $21.82 $21.84 $21.70 $21.76 721,285
29/07/2024 $22.00 $22.01 $21.74 $21.79 8,124
26/07/2024 $22.20 $22.20 $21.99 $22.13 19,074
25/07/2024 $22.05 $22.15 $21.99 $22.13 4,032
24/07/2024 $22.27 $22.39 $22.25 $22.39 38,160
23/07/2024 $22.36 $22.43 $22.31 $22.33 19,134
22/07/2024 $22.37 $22.39 $22.26 $22.36 111,755
19/07/2024 $22.45 $22.51 $22.37 $22.37 79,981
18/07/2024 $22.74 $22.79 $22.58 $22.64 74,134
17/07/2024 $22.73 $22.82 $22.66 $22.66 46,865
16/07/2024 $22.72 $22.80 $22.66 $22.76 43,564
15/07/2024 $22.86 $22.90 $22.79 $22.84 95,284
12/07/2024 $22.97 $23.02 $22.93 $23.01 8,933
11/07/2024 $23.03 $23.16 $22.97 $23.16 13,717
10/07/2024 $22.94 $23.01 $22.92 $23.00 10,618
09/07/2024 $23.18 $23.18 $23.04 $23.04 47,966
08/07/2024 $23.26 $23.28 $23.16 $23.16 21,032
05/07/2024 $23.33 $23.48 $23.21 $23.47 29,687
04/07/2024 $23.23 $23.30 $23.23 $23.25 165,468
03/07/2024 $23.24 $23.41 $23.18 $23.41 11,575
02/07/2024 $23.16 $23.19 $23.12 $23.16 14,549
01/07/2024 $23.05 $23.11 $22.96 $23.08 31,417
28/06/2024 $23.24 $23.28 $23.08 $23.16 19,340
27/06/2024 $23.01 $23.20 $22.98 $23.16 23,789
26/06/2024 $23.12 $23.18 $22.97 $23.03 21,309
25/06/2024 $23.35 $23.35 $23.15 $23.15 11,545
24/06/2024 $23.15 $23.31 $23.12 $23.31 6,828
21/06/2024 $23.37 $23.39 $23.24 $23.24 10,276
20/06/2024 $23.47 $23.52 $23.42 $23.42 11,940
19/06/2024 $23.36 $23.42 $23.36 $23.42 10,642
18/06/2024 $23.22 $23.33 $23.11 $23.33 21,126
17/06/2024 $23.13 $23.20 $23.10 $23.15 8,059
14/06/2024 $23.37 $23.41 $23.32 $23.33 7,517
13/06/2024 $23.36 $23.48 $23.33 $23.38 5,582
12/06/2024 $23.39 $23.56 $23.36 $23.44 44,078
11/06/2024 $23.29 $23.37 $23.27 $23.33 12,524
10/06/2024 $23.22 $23.36 $23.15 $23.35 18,482
07/06/2024 $23.50 $23.52 $23.13 $23.13 26,787
06/06/2024 $23.28 $23.51 $23.22 $23.51 38,619
05/06/2024 $23.06 $23.10 $22.97 $23.10 74,954
04/06/2024 $23.21 $23.29 $23.05 $23.14 14,450
03/06/2024 $23.41 $23.58 $23.25 $23.25 9,814
31/05/2024 $23.63 $23.72 $23.38 $23.39 9,232
30/05/2024 $23.80 $23.81 $23.66 $23.66 11,614
29/05/2024 $24.27 $24.29 $24.03 $24.03 16,769
28/05/2024 $24.05 $24.19 $24.01 $24.15 81,423
27/05/2024 $23.88 $23.90 $23.82 $23.86 6,260
24/05/2024 $23.88 $23.90 $23.82 $23.86 6,260
23/05/2024 $23.93 $24.22 $23.90 $23.99 94,420
22/05/2024 $24.22 $24.24 $23.99 $24.06 7,024
21/05/2024 $24.18 $24.36 $24.13 $24.30 54,220
20/05/2024 $24.17 $24.26 $24.03 $24.25 15,460
17/05/2024 $23.80 $23.91 $23.73 $23.89 14,905
16/05/2024 $23.60 $23.61 $23.53 $23.59 3,792
15/05/2024 $23.50 $23.57 $23.33 $23.49 9,808
14/05/2024 $23.37 $23.41 $23.30 $23.39 12,185
13/05/2024 $23.24 $23.40 $23.22 $23.35 6,946
10/05/2024 $23.43 $23.44 $23.27 $23.27 5,393