Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

33.92 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.02 22.27 22.02 22.23 9,476 +0.02(+0.10%)
May 30, 2019 22.32 22.33 22.15 22.21 41,936 -0.09(-0.40%)
May 29, 2019 22.24 22.30 22.20 22.30 71,877 -0.13(-0.56%)
May 28, 2019 22.66 22.66 22.41 22.42 6,574 -0.22(-0.99%)
May 24, 2019 22.68 22.71 22.55 22.65 4,793 +0.08(+0.36%)
May 23, 2019 22.59 22.68 22.44 22.57 12,269 -0.42(-1.83%)
May 22, 2019 23.13 23.18 22.98 22.99 5,525 -0.11(-0.47%)
May 21, 2019 22.91 23.10 22.91 23.10 6,217 +0.34(+1.48%)
May 20, 2019 22.96 22.96 22.76 22.76 20,368 -0.50(-2.14%)
May 17, 2019 23.27 23.37 23.26 23.26 3,679 -0.17(-0.73%)
May 16, 2019 23.41 23.60 23.41 23.43 10,550 +0.05(+0.23%)
May 15, 2019 23.29 23.44 23.23 23.37 9,625 -0.14(-0.61%)
May 14, 2019 23.46 23.63 23.44 23.52 11,826 +0.14(+0.61%)
May 13, 2019 23.51 23.64 23.31 23.37 31,536 -0.67(-2.80%)
May 10, 2019 23.92 24.10 23.73 24.05 11,371 +0.02(+0.07%)
May 09, 2019 23.74 24.03 23.71 24.03 115,240 -0.05(-0.22%)
May 08, 2019 24.16 24.20 24.04 24.08 141,908 -0.06(-0.26%)
May 07, 2019 24.42 24.42 24.10 24.15 13,051 -0.56(-2.25%)
May 06, 2019 24.57 24.77 24.52 24.70 10,355 -0.32(-1.29%)
May 03, 2019 24.74 25.03 24.74 25.03 15,385 +0.41(+1.67%)
May 02, 2019 24.59 24.64 24.55 24.61 7,300 +0.11(+0.43%)
May 01, 2019 24.84 24.84 24.51 24.51 33,183 -0.29(-1.18%)
Apr 30, 2019 24.77 24.81 24.61 24.80 9,809 -0.06(-0.25%)
Apr 29, 2019 24.89 24.91 24.80 24.86 46,946 -0.07(-0.29%)
Apr 26, 2019 24.73 24.94 24.68 24.94 5,908 +0.28(+1.13%)
Apr 25, 2019 24.61 24.73 24.61 24.66 6,580 +0.17(+0.70%)
Apr 24, 2019 24.59 24.59 24.45 24.49 10,913 -0.17(-0.69%)
Apr 23, 2019 24.42 24.67 24.34 24.66 7,202 +0.20(+0.81%)
Apr 22, 2019 24.48 24.52 24.41 24.46 14,357 -0.10(-0.40%)
Apr 18, 2019 24.57 24.62 24.47 24.56 12,152 -0.03(-0.11%)
Apr 17, 2019 24.84 24.84 24.55 24.59 10,727 -0.29(-1.15%)
Apr 16, 2019 25.03 25.05 24.68 24.87 20,789 -0.40(-1.60%)
Apr 15, 2019 25.41 25.41 25.26 25.28 4,393 -0.17(-0.67%)
Apr 12, 2019 25.38 25.45 25.33 25.45 108,589 +0.30(+1.18%)
Apr 11, 2019 25.16 25.23 25.12 25.15 4,765 +0.00(+0.02%)
Apr 10, 2019 25.09 25.19 25.09 25.15 8,629 +0.10(+0.41%)
Apr 09, 2019 25.29 25.29 25.04 25.04 5,867 -0.34(-1.34%)
Apr 08, 2019 25.41 25.41 25.29 25.38 10,317 -0.03(-0.11%)
Apr 05, 2019 25.28 25.43 25.28 25.41 5,574 +0.20(+0.78%)
Apr 04, 2019 25.17 25.24 25.17 25.21 5,632 -0.19(-0.74%)
Apr 03, 2019 25.31 25.45 25.30 25.40 34,203 +0.30(+1.22%)
Apr 02, 2019 25.19 25.19 24.99 25.10 13,405 -0.02(-0.07%)
Apr 01, 2019 24.92 25.16 24.90 25.11 11,607 +0.50(+2.04%)
Mar 29, 2019 24.64 24.67 24.55 24.61 6,466 +0.14(+0.59%)
Mar 28, 2019 24.32 24.47 24.25 24.47 28,683 +0.19(+0.77%)
Mar 27, 2019 24.24 24.33 24.12 24.28 38,871 +0.11(+0.45%)
Mar 26, 2019 24.19 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 25.11 24.87 24.94 15,170 +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 5,027 -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 6,415 +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 11,986 -0.07(-0.29%)
Mar 04, 2019 24.98 25.04 24.70 24.98 13,940 +0.08(+0.32%)
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.