Invesco Bloomberg Commodity Carbon Tilted UCITS ETF (LON:CMCG)
London · Delayed Price · Currency is GBP · Price in GBX 642.30
-1.35 (-0.21%)
Last updated: Sep 15, 2026, 4:01 PM GMT
LON:CMCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 639.35 | 639.35 | 639.35 | 639.35 | 639.35 | 0.17% | - |
| Sep 21, 2026 | 638.25 | 638.25 | 638.25 | 638.25 | 638.25 | -0.63% | - |
| Sep 18, 2026 | 642.30 | 642.30 | 642.30 | 642.30 | 642.30 | -0.21% | - |
| Sep 17, 2026 | 643.65 | 643.65 | 643.65 | 643.65 | 643.65 | 0.66% | - |
| Sep 16, 2026 | 639.40 | 639.40 | 639.40 | 639.40 | 639.40 | -0.30% | - |
| Sep 15, 2026 | 640.80 | 640.80 | 640.76 | 641.30 | 641.30 | 0.90% | 1,014 |
| Sep 14, 2026 | 635.60 | 635.60 | 635.60 | 635.60 | 635.60 | 0.65% | - |
| Sep 11, 2026 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | -0.72% | - |
| Sep 10, 2026 | 636.05 | 636.05 | 636.05 | 636.05 | 636.05 | 1.23% | - |
| Sep 9, 2026 | 628.53 | 628.53 | 628.53 | 628.30 | 628.30 | 0.87% | 593 |
| Sep 8, 2026 | 627.40 | 627.40 | 627.40 | 622.90 | 622.90 | -0.02% | 108 |
| Sep 7, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0.52% | - |
| Sep 4, 2026 | 619.75 | 619.75 | 619.75 | 619.75 | 619.75 | -0.25% | - |
| Sep 3, 2026 | 621.30 | 621.30 | 621.30 | 621.30 | 621.30 | -0.54% | - |
| Sep 2, 2026 | 618.57 | 618.57 | 618.57 | 624.65 | 624.65 | 1.14% | 1,051 |
| Sep 1, 2026 | 613.60 | 613.78 | 613.60 | 617.60 | 617.60 | 1.69% | 3,932 |
| Aug 28, 2026 | 606.00 | 606.00 | 606.00 | 607.35 | 607.35 | 1.26% | 113 |
| Aug 27, 2026 | 595.90 | 595.90 | 595.90 | 599.80 | 599.80 | 0.84% | 101 |
| Aug 26, 2026 | 594.80 | 594.80 | 594.80 | 594.80 | 594.80 | 0.63% | - |
| Aug 25, 2026 | 591.05 | 591.05 | 591.05 | 591.05 | 591.05 | -0.71% | - |
| Aug 24, 2026 | 595.30 | 595.30 | 595.30 | 595.30 | 595.30 | -0.62% | - |
| Aug 21, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0.49% | - |
| Aug 20, 2026 | 596.10 | 596.10 | 596.10 | 596.10 | 596.10 | 0.76% | - |
| Aug 19, 2026 | 587.40 | 587.40 | 587.40 | 591.60 | 591.60 | 0.61% | 756 |
| Aug 18, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.52% | - |
| Aug 17, 2026 | 584.95 | 584.95 | 584.95 | 584.95 | 584.95 | 1.01% | - |
| Aug 14, 2026 | 579.10 | 579.10 | 579.10 | 579.10 | 579.10 | -0.15% | - |
| Aug 13, 2026 | 579.95 | 579.95 | 579.95 | 579.95 | 579.95 | -0.33% | - |
| Aug 12, 2026 | 581.85 | 581.85 | 581.85 | 581.85 | 581.85 | 1.21% | - |
| Aug 11, 2026 | 581.68 | 581.68 | 581.68 | 574.90 | 574.90 | 0.10% | 11,532 |
| Aug 10, 2026 | 574.35 | 574.35 | 574.35 | 574.35 | 574.35 | 1.72% | - |
| Aug 7, 2026 | 564.65 | 564.65 | 564.65 | 564.65 | 564.65 | 1.00% | - |
| Aug 6, 2026 | 559.60 | 559.60 | 556.10 | 559.05 | 559.05 | 0.52% | 2,545 |
| Aug 5, 2026 | 556.15 | 556.15 | 556.15 | 556.15 | 556.15 | 0.45% | - |
| Aug 4, 2026 | 565.90 | 565.90 | 565.90 | 553.65 | 553.65 | -1.55% | 212 |
| Aug 3, 2026 | 562.35 | 562.35 | 562.35 | 562.35 | 562.35 | -1.32% | - |
| Jul 31, 2026 | 571.00 | 571.00 | 571.00 | 569.90 | 569.90 | -0.43% | 1,477 |
| Jul 30, 2026 | 572.35 | 572.35 | 572.35 | 572.35 | 572.35 | -1.13% | - |
| Jul 29, 2026 | 578.90 | 578.90 | 578.90 | 578.90 | 578.90 | 1.79% | - |
| Jul 28, 2026 | 569.02 | 569.02 | 569.02 | 568.70 | 568.70 | -1.48% | 2,440 |
| Jul 27, 2026 | 577.25 | 577.25 | 577.25 | 577.25 | 577.25 | -1.56% | - |
| Jul 24, 2026 | 586.40 | 586.40 | 586.40 | 586.40 | 586.40 | -1.60% | - |
| Jul 23, 2026 | 595.95 | 595.95 | 595.95 | 595.95 | 595.95 | 1.49% | - |
| Jul 22, 2026 | 587.20 | 587.20 | 587.20 | 587.20 | 587.20 | 1.79% | - |
| Jul 21, 2026 | 571.40 | 571.40 | 571.40 | 576.90 | 576.90 | 1.59% | 227 |
| Jul 20, 2026 | 567.85 | 567.85 | 567.85 | 567.85 | 567.85 | 0.87% | - |
| Jul 17, 2026 | 562.95 | 562.95 | 562.95 | 562.95 | 562.95 | 0.77% | - |
| Jul 16, 2026 | 558.65 | 558.65 | 558.65 | 558.65 | 558.65 | 0.34% | - |
| Jul 15, 2026 | 556.75 | 556.75 | 556.75 | 556.75 | 556.75 | -0.11% | - |
| Jul 14, 2026 | 557.90 | 557.90 | 555.60 | 557.35 | 557.35 | 1.34% | 5,504 |