Invesco Bloomberg Commodity Carbon Tilted UCITS ETF USD (CMOC.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:13PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 4.7815 | 4.7820 | 4.7670 | 4.7725 | 4.7725 | 90 |
| Jun 13, 2024 | 4.8080 | 4.8150 | 4.8075 | 4.8075 | 4.8075 | 2,024 |
| Jun 12, 2024 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 1 |
| Jun 11, 2024 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | - |
| Jun 10, 2024 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | - |
| Jun 07, 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| Jun 06, 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| Jun 05, 2024 | 4.7460 | 4.7510 | 4.7440 | 4.7480 | 4.7480 | 58 |
| Jun 04, 2024 | 4.7430 | 4.7430 | 4.7290 | 4.7290 | 4.7290 | 8 |
| Jun 03, 2024 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | 27 |
| May 31, 2024 | 4.9110 | 4.9110 | 4.9000 | 4.9000 | 4.9000 | 3 |
| May 30, 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 1 |
| May 29, 2024 | 5.0910 | 5.0910 | 5.0910 | 5.0910 | 5.0910 | - |
| May 28, 2024 | 5.0850 | 5.0950 | 5.0850 | 5.0910 | 5.0910 | 26,657 |
| May 27, 2024 | 5.1070 | 5.1070 | 5.1070 | 5.1070 | 5.1070 | 1 |
| May 24, 2024 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 90 |
| May 23, 2024 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | 50 |
| May 22, 2024 | 5.0730 | 5.0730 | 5.0730 | 5.0730 | 5.0730 | 2 |
| May 21, 2024 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | 344 |
| May 17, 2024 | 5.0150 | 5.0160 | 5.0040 | 5.0040 | 5.0040 | 17 |
| May 16, 2024 | 4.9285 | 4.9285 | 4.9285 | 4.9285 | 4.9285 | - |
| May 15, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 58 |
| May 14, 2024 | 4.9085 | 4.9085 | 4.9085 | 4.9085 | 4.9085 | 7 |
| May 13, 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
| May 10, 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 30 |
| May 08, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 3 |
| May 07, 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 2 |
| May 06, 2024 | 4.8175 | 4.8175 | 4.8175 | 4.8175 | 4.8175 | 23 |
| May 03, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| May 02, 2024 | 4.7765 | 4.7860 | 4.7700 | 4.7700 | 4.7700 | 215 |
| Apr 30, 2024 | 4.8535 | 4.8535 | 4.8535 | 4.8535 | 4.8535 | 12 |
| Apr 29, 2024 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | 11 |
| Apr 26, 2024 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | 19 |
| Apr 25, 2024 | 4.8750 | 4.8750 | 4.8630 | 4.8630 | 4.8630 | 590 |
| Apr 24, 2024 | 4.8585 | 4.8585 | 4.8585 | 4.8585 | 4.8585 | - |
| Apr 23, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| Apr 22, 2024 | 4.8320 | 4.8400 | 4.8320 | 4.8350 | 4.8350 | 46,809 |
| Apr 19, 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| Apr 18, 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| Apr 17, 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| Apr 16, 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| Apr 15, 2024 | 4.8565 | 4.8565 | 4.8565 | 4.8565 | 4.8565 | - |
| Apr 12, 2024 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| Apr 11, 2024 | 4.8385 | 4.8385 | 4.8385 | 4.8385 | 4.8385 | - |
| Apr 10, 2024 | 4.8485 | 4.8485 | 4.8485 | 4.8485 | 4.8485 | - |
| Apr 09, 2024 | 4.8165 | 4.8165 | 4.8165 | 4.8165 | 4.8165 | - |
| Apr 08, 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| Apr 05, 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | - |
| Apr 04, 2024 | 4.7675 | 4.7675 | 4.7675 | 4.7675 | 4.7675 | - |
| Apr 03, 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| Apr 02, 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| Mar 28, 2024 | 4.6145 | 4.6145 | 4.6145 | 4.6145 | 4.6145 | - |
| Mar 27, 2024 | 4.5935 | 4.5935 | 4.5935 | 4.5935 | 4.5935 | - |
| Mar 26, 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | - |
| Mar 25, 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | - |
| Mar 22, 2024 | 4.5805 | 4.5805 | 4.5805 | 4.5805 | 4.5805 | - |
| Mar 21, 2024 | 4.5895 | 4.5895 | 4.5895 | 4.5895 | 4.5895 | - |
| Mar 20, 2024 | 4.5525 | 4.5525 | 4.5525 | 4.5525 | 4.5525 | - |
| Mar 19, 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| Mar 18, 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| Mar 15, 2024 | 4.5255 | 4.5255 | 4.5255 | 4.5255 | 4.5255 | - |
| Mar 14, 2024 | 4.4955 | 4.4955 | 4.4955 | 4.4955 | 4.4955 | - |
| Mar 13, 2024 | 4.4725 | 4.4725 | 4.4725 | 4.4725 | 4.4725 | - |
| Mar 12, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| Mar 11, 2024 | 4.4160 | 4.4160 | 4.4100 | 4.4100 | 4.4100 | 232 |
| Mar 08, 2024 | 4.4045 | 4.4045 | 4.4045 | 4.4045 | 4.4045 | - |
| Mar 07, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| Mar 06, 2024 | 4.4315 | 4.4430 | 4.4315 | 4.4430 | 4.4430 | 232 |
| Mar 05, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Mar 04, 2024 | 4.4415 | 4.4415 | 4.4415 | 4.4415 | 4.4415 | - |
| Mar 01, 2024 | 4.3825 | 4.3825 | 4.3825 | 4.3825 | 4.3825 | - |
| Feb 29, 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| Feb 28, 2024 | 4.3635 | 4.3635 | 4.3475 | 4.3475 | 4.3475 | 2 |
| Feb 27, 2024 | 4.3535 | 4.3535 | 4.3535 | 4.3535 | 4.3535 | - |
| Feb 26, 2024 | 4.3175 | 4.3175 | 4.3175 | 4.3175 | 4.3175 | - |
| Feb 23, 2024 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | - |
| Feb 22, 2024 | 4.3495 | 4.3495 | 4.3420 | 4.3420 | 4.3420 | 2 |
| Feb 21, 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| Feb 20, 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| Feb 19, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Feb 16, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Feb 15, 2024 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | - |
| Feb 14, 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| Feb 13, 2024 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | - |
| Feb 12, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| Feb 09, 2024 | 4.3255 | 4.3255 | 4.3255 | 4.3255 | 4.3255 | - |
| Feb 08, 2024 | 4.3255 | 4.3255 | 4.3255 | 4.3255 | 4.3255 | - |
| Feb 07, 2024 | 4.3125 | 4.3125 | 4.3125 | 4.3125 | 4.3125 | - |
| Feb 06, 2024 | 4.3115 | 4.3115 | 4.3115 | 4.3115 | 4.3115 | - |
| Feb 05, 2024 | 4.2945 | 4.2945 | 4.2945 | 4.2945 | 4.2945 | - |
| Feb 02, 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| Feb 01, 2024 | 4.3285 | 4.3285 | 4.3285 | 4.3285 | 4.3285 | - |
| Jan 31, 2024 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | - |
| Jan 30, 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| Jan 29, 2024 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | - |
| Jan 26, 2024 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | - |
| Jan 25, 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| Jan 24, 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| Jan 23, 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| Jan 22, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.