Invesco Bloomberg Commodity UCITS ETF (LON:CMOD)
London · Delayed Price · Currency is GBP · Price in USD 24.94
+0.19 (0.76%)
Sep 12, 2025, 4:35 PM BST
LON:CMOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.76 | 24.94 | 24.75 | 24.94 | 24.94 | 0.77% | 17,102 |
| Sep 11, 2025 | 24.79 | 24.79 | 24.71 | 24.75 | 24.75 | - | 67,547 |
| Sep 10, 2025 | 24.76 | 24.77 | 24.59 | 24.75 | 24.75 | 0.12% | 239,538 |
| Sep 9, 2025 | 24.81 | 24.84 | 24.72 | 24.72 | 24.72 | -0.04% | 23,026 |
| Sep 8, 2025 | 24.73 | 24.75 | 24.66 | 24.73 | 24.73 | 0.53% | 11,972 |
| Sep 5, 2025 | 24.70 | 24.72 | 24.55 | 24.60 | 24.60 | -0.24% | 302,754 |
| Sep 4, 2025 | 24.66 | 24.67 | 24.57 | 24.66 | 24.66 | -0.52% | 30,066 |
| Sep 3, 2025 | 24.86 | 24.88 | 24.77 | 24.79 | 24.79 | 0.12% | 12,431 |
| Sep 2, 2025 | 24.76 | 24.80 | 24.60 | 24.76 | 24.76 | 0.08% | 8,993 |
| Sep 1, 2025 | 24.68 | 24.81 | 24.66 | 24.74 | 24.74 | 0.86% | 17,728 |
| Aug 29, 2025 | 24.45 | 24.54 | 24.39 | 24.53 | 24.53 | 0.82% | 61,738 |
| Aug 28, 2025 | 24.29 | 24.37 | 24.27 | 24.33 | 24.33 | 0.21% | 23,999 |
| Aug 27, 2025 | 24.22 | 24.28 | 24.05 | 24.28 | 24.28 | 0.17% | 93,870 |
| Aug 26, 2025 | 24.29 | 24.35 | 24.22 | 24.24 | 24.24 | -0.41% | 648,858 |
| Aug 22, 2025 | 24.19 | 24.35 | 24.14 | 24.34 | 24.34 | 0.87% | 231,051 |
| Aug 21, 2025 | 23.99 | 24.13 | 23.97 | 24.13 | 24.13 | 0.54% | 11,486 |
| Aug 20, 2025 | 23.86 | 24.00 | 23.83 | 24.00 | 24.00 | 0.71% | 21,332 |
| Aug 19, 2025 | 23.98 | 23.99 | 23.81 | 23.83 | 23.83 | -0.50% | 276,202 |
| Aug 18, 2025 | 23.99 | 23.99 | 23.89 | 23.95 | 23.95 | -0.37% | 31,154 |
| Aug 15, 2025 | 23.91 | 24.06 | 23.89 | 24.04 | 24.04 | 0.46% | 53,015 |
| Aug 14, 2025 | 24.01 | 24.03 | 23.86 | 23.93 | 23.93 | -0.08% | 40,020 |
| Aug 13, 2025 | 24.02 | 24.08 | 23.95 | 23.95 | 23.95 | - | 666 |
| Aug 12, 2025 | 24.01 | 24.05 | 23.91 | 23.95 | 23.95 | -0.42% | 368,269 |
| Aug 11, 2025 | 24.01 | 24.09 | 23.95 | 24.05 | 24.05 | -0.46% | 175,054 |
| Aug 8, 2025 | 24.15 | 24.22 | 24.10 | 24.16 | 24.16 | 0.33% | 40,942 |
| Aug 7, 2025 | 24.13 | 24.15 | 24.06 | 24.08 | 24.08 | 0.08% | 36,091 |
| Aug 6, 2025 | 24.00 | 24.14 | 23.98 | 24.06 | 24.06 | 0.21% | 12,226 |
| Aug 5, 2025 | 24.00 | 24.04 | 23.94 | 24.01 | 24.01 | -0.12% | 14,314 |
| Aug 4, 2025 | 24.07 | 24.12 | 23.97 | 24.04 | 24.04 | -0.08% | 26,453 |
| Aug 1, 2025 | 24.20 | 24.25 | 24.04 | 24.06 | 24.06 | -0.29% | 5,675 |
| Jul 31, 2025 | 24.23 | 24.28 | 24.11 | 24.13 | 24.13 | -1.95% | 43,895 |
| Jul 30, 2025 | 24.79 | 24.84 | 24.61 | 24.61 | 24.61 | -0.28% | 101,088 |
| Jul 29, 2025 | 24.65 | 24.72 | 24.59 | 24.68 | 24.68 | 0.24% | 9,951 |
| Jul 28, 2025 | 24.66 | 24.75 | 24.60 | 24.62 | 24.62 | -0.28% | 87,459 |
| Jul 25, 2025 | 24.85 | 24.90 | 24.69 | 24.69 | 24.69 | -0.68% | 10,255 |
| Jul 24, 2025 | 24.95 | 24.97 | 24.85 | 24.86 | 24.86 | -0.16% | 9,414 |
| Jul 23, 2025 | 24.94 | 25.00 | 24.86 | 24.90 | 24.90 | -0.24% | 9,911 |
| Jul 22, 2025 | 24.93 | 24.96 | 24.83 | 24.96 | 24.96 | 0.04% | 28,716 |
| Jul 21, 2025 | 24.99 | 25.00 | 24.90 | 24.95 | 24.95 | -0.52% | 17,973 |
| Jul 18, 2025 | 25.08 | 25.24 | 25.04 | 25.08 | 25.08 | 0.97% | 49,811 |
| Jul 17, 2025 | 24.75 | 24.87 | 24.72 | 24.84 | 24.84 | 0.04% | 4,783 |
| Jul 16, 2025 | 24.78 | 24.84 | 24.65 | 24.83 | 24.83 | 0.40% | 23,804 |
| Jul 15, 2025 | 24.70 | 24.89 | 24.64 | 24.73 | 24.73 | 0.12% | 6,443 |
| Jul 14, 2025 | 24.88 | 24.97 | 24.69 | 24.70 | 24.70 | -0.56% | 31,544 |
| Jul 11, 2025 | 24.65 | 24.84 | 24.35 | 24.84 | 24.84 | 1.22% | 21,406 |
| Jul 10, 2025 | 24.60 | 24.62 | 24.52 | 24.54 | 24.54 | 0.29% | 9,872 |
| Jul 9, 2025 | 24.63 | 24.63 | 24.44 | 24.47 | 24.47 | 0.16% | 15,315 |
| Jul 8, 2025 | 24.41 | 24.49 | 24.35 | 24.43 | 24.43 | -0.08% | 70,922 |
| Jul 7, 2025 | 23.60 | 25.00 | 23.60 | 24.45 | 24.45 | -0.53% | 19,080 |
| Jul 4, 2025 | 24.60 | 24.63 | 24.51 | 24.58 | 24.58 | -0.28% | 23,798 |