Invesco Bloomberg Commodity Carbon Tilted UCITS ETF (SWX:CMOC)
Switzerland · Delayed Price · Currency is CHF 7.00
-0.01 (-0.11%)
Last updated: Sep 21, 2026, 5:15 PM CET
SWX:CMOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.11% | 1 |
| Sep 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.92% | 155 |
| Sep 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.13% | 74 |
| Sep 17, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.67% | 313 |
| Sep 16, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.72% | 210 |
| Sep 15, 2026 | 7.01 | 7.08 | 7.01 | 7.08 | 7.08 | 1.21% | 199 |
| Sep 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.30% | 517 |
| Sep 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.09% | 44 |
| Sep 10, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.00% | 155 |
| Sep 9, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.51% | 5 |
| Sep 8, 2026 | 6.87 | 6.88 | 6.87 | 6.88 | 6.88 | 0.58% | 4,650 |
| Sep 7, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.94% | 2 |
| Sep 4, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.34% | 47 |
| Sep 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.93% | 158 |
| Sep 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.34% | 100 |
| Sep 1, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.61% | 100 |
| Aug 31, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.11% | 316 |
| Aug 28, 2026 | 6.61 | 6.66 | 6.61 | 6.66 | 6.66 | 1.68% | 268 |
| Aug 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.58% | 19 |
| Aug 26, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.74% | - |
| Aug 25, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.00% | - |
| Aug 24, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.23% | 31 |
| Aug 21, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.86% | - |
| Aug 20, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.65% | 8 |
| Aug 19, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.26% | 198 |
| Aug 18, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.64% | 92 |
| Aug 17, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.75% | 23 |
| Aug 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.63% | 87 |
| Aug 13, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.69% | 50 |
| Aug 12, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.00% | - |
| Aug 11, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.75% | - |
| Aug 10, 2026 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | 1.95% | 11 |
| Aug 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.52% | 113 |
| Aug 6, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.06% | - |
| Aug 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.38% | 50 |
| Aug 4, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.47% | - |
| Aug 3, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.40% | 125 |
| Jul 31, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.13% | 27 |
| Jul 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.51% | 2 |
| Jul 29, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.11% | - |
| Jul 28, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.06% | 180 |
| Jul 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.53% | 85 |
| Jul 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.02% | - |
| Jul 23, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.27% | 62 |
| Jul 22, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.95% | 1,111 |
| Jul 21, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.28% | 316 |
| Jul 20, 2026 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 1.36% | 2,662 |
| Jul 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.31% | 252 |
| Jul 16, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.13% | - |
| Jul 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.78% | 91 |