Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

34.45 +0.36 (+1.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.64 24.67 24.55 24.61 6,466 +0.14(+0.59%)
Mar 28, 2019 24.32 24.47 24.26 24.47 28,683 +0.19(+0.77%)
Mar 27, 2019 24.24 24.33 24.12 24.28 38,870 +0.11(+0.45%)
Mar 26, 2019 24.20 24.26 24.11 24.17 4,643 +0.10(+0.41%)
Mar 25, 2019 24.05 24.15 23.94 24.07 13,903 -0.14(-0.59%)
Mar 22, 2019 24.56 24.56 24.21 24.22 11,148 -0.67(-2.70%)
Mar 21, 2019 24.60 24.91 24.60 24.89 8,673 +0.07(+0.29%)
Mar 20, 2019 24.94 24.94 24.60 24.82 7,955 -0.12(-0.47%)
Mar 19, 2019 25.05 25.12 24.87 24.94 15,169 +0.06(+0.25%)
Mar 18, 2019 24.69 24.87 24.68 24.87 9,964 +0.25(+1.02%)
Mar 15, 2019 24.71 24.72 24.61 24.62 21,182 +0.02(+0.07%)
Mar 14, 2019 24.74 24.74 24.55 24.60 5,026 -0.10(-0.40%)
Mar 13, 2019 24.68 24.76 24.64 24.70 9,328 +0.04(+0.15%)
Mar 12, 2019 24.67 24.74 24.67 24.67 11,359 -0.03(-0.11%)
Mar 11, 2019 24.44 24.69 24.44 24.69 6,414 +0.40(+1.66%)
Mar 08, 2019 24.17 24.33 24.17 24.29 9,922 -0.05(-0.22%)
Mar 07, 2019 24.62 24.62 24.31 24.34 7,749 -0.43(-1.74%)
Mar 06, 2019 24.93 24.94 24.77 24.77 6,655 -0.13(-0.54%)
Mar 05, 2019 24.85 24.98 24.83 24.91 11,985 -0.07(-0.29%)
Mar 04, 2019 24.98 25.04 24.70 24.98 13,940 +0.08(+0.32%)
Mar 01, 2019 24.83 24.90 24.76 24.90 10,033 +0.25(+1.02%)
Feb 28, 2019 24.95 24.95 24.62 24.65 51,772 -0.50(-2.00%)
Feb 27, 2019 25.32 25.32 25.09 25.15 29,600 -0.21(-0.81%)
Feb 26, 2019 25.44 25.47 25.33 25.36 27,046 +0.01(+0.04%)
Feb 25, 2019 25.38 25.43 25.29 25.35 8,224 +0.25(+1.00%)
Feb 22, 2019 25.04 25.17 25.03 25.10 8,807 +0.20(+0.79%)
Feb 21, 2019 25.10 25.10 24.90 24.90 5,512 -0.29(-1.14%)
Feb 20, 2019 24.98 25.24 24.98 25.19 6,688 +0.22(+0.86%)
Feb 19, 2019 24.84 25.07 24.80 24.97 43,793 +0.08(+0.32%)
Feb 15, 2019 24.93 24.94 24.83 24.89 18,395 +0.15(+0.62%)
Feb 14, 2019 24.73 24.81 24.69 24.74 11,265 -0.09(-0.36%)
Feb 13, 2019 24.77 24.92 24.74 24.83 133,903 +0.19(+0.76%)
Feb 12, 2019 24.52 24.65 24.51 24.64 46,299 +0.31(+1.29%)
Feb 11, 2019 24.45 24.57 24.28 24.33 43,737 -0.02(-0.07%)
Feb 08, 2019 24.43 24.51 24.25 24.34 15,273 -0.22(-0.91%)
Feb 07, 2019 24.71 24.71 24.42 24.57 7,787 -0.35(-1.42%)
Feb 06, 2019 24.99 25.04 24.91 24.92 18,321 -0.06(-0.25%)
Feb 05, 2019 24.90 24.98 24.81 24.98 19,319 +0.25(+1.02%)
Feb 04, 2019 24.70 24.76 24.62 24.73 24,364 +0.03(+0.11%)
Feb 01, 2019 24.74 24.90 24.63 24.70 14,939 +0.02(+0.07%)
Jan 31, 2019 24.63 24.81 24.61 24.68 20,714 -0.11(-0.45%)
Jan 30, 2019 24.72 24.89 24.57 24.80 110,330 +0.22(+0.89%)
Jan 29, 2019 24.54 24.67 24.50 24.58 16,957 +0.16(+0.66%)
Jan 28, 2019 24.29 24.42 24.23 24.42 17,707 -0.07(-0.29%)
Jan 25, 2019 24.32 24.51 24.32 24.49 16,611 +0.54(+2.25%)
Jan 24, 2019 23.75 24.01 23.75 23.95 15,949 +0.18(+0.74%)
Jan 23, 2019 23.97 23.98 23.70 23.77 12,235 +0.02(+0.09%)
Jan 22, 2019 23.90 23.90 23.73 23.75 22,863 -0.21(-0.88%)
Jan 18, 2019 23.83 24.02 23.81 23.96 13,489 +0.22(+0.91%)
Jan 17, 2019 23.58 23.79 23.56 23.75 110,528 +0.19(+0.80%)
Jan 16, 2019 23.47 23.63 23.47 23.56 5,827 +0.22(+0.96%)
Jan 15, 2019 23.30 23.38 23.25 23.34 18,496 +0.18(+0.76%)
Jan 14, 2019 23.09 23.29 23.09 23.16 20,083 -0.16(-0.69%)
Jan 11, 2019 23.27 23.39 23.18 23.32 11,260 -0.04(-0.19%)
Jan 10, 2019 23.07 23.38 23.07 23.37 14,136 +0.45(+1.96%)
Jan 09, 2019 22.80 22.94 22.75 22.92 8,407 +0.31(+1.36%)
Jan 08, 2019 22.59 22.64 22.46 22.61 10,381 +0.19(+0.83%)
Jan 07, 2019 22.32 22.50 22.17 22.42 12,999 +0.14(+0.64%)
Jan 04, 2019 21.89 22.33 21.88 22.28 11,371 +0.84(+3.93%)
Jan 03, 2019 21.72 21.72 21.44 21.44 23,004 -0.36(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.