Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

34.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.27 29.31 28.86 28.86 17,075 -0.48(-1.63%)
Nov 27, 2020 29.31 29.35 29.19 29.34 27,472 +0.30(+1.05%)
Nov 25, 2020 29.18 29.18 28.91 29.04 10,532 -0.30(-1.04%)
Nov 24, 2020 28.98 29.36 28.98 29.34 24,756 +0.51(+1.75%)
Nov 23, 2020 29.02 29.02 28.72 28.84 10,363 +0.16(+0.55%)
Nov 20, 2020 28.78 28.80 28.58 28.68 6,406 -0.01(-0.03%)
Nov 19, 2020 28.66 28.71 28.46 28.69 17,168 -0.08(-0.28%)
Nov 18, 2020 28.96 29.08 28.77 28.77 19,064 -0.16(-0.55%)
Nov 17, 2020 28.81 29.03 28.66 28.93 15,251 +0.03(+0.09%)
Nov 16, 2020 28.67 29.00 28.63 28.90 14,276 +0.66(+2.35%)
Nov 13, 2020 27.87 28.27 27.87 28.23 10,858 +0.63(+2.27%)
Nov 12, 2020 27.90 27.93 27.46 27.61 16,242 -0.60(-2.11%)
Nov 11, 2020 28.33 28.37 28.10 28.21 13,913 +0.05(+0.18%)
Nov 10, 2020 27.88 28.23 27.88 28.16 12,982 +0.44(+1.61%)
Nov 09, 2020 28.72 28.80 27.71 27.71 26,373 +0.12(+0.45%)
Nov 06, 2020 27.63 27.82 27.54 27.59 12,378 +0.08(+0.29%)
Nov 05, 2020 27.26 27.59 27.20 27.51 27,873 +0.65(+2.43%)
Nov 04, 2020 26.93 27.15 26.63 26.85 25,681 -0.04(-0.14%)
Nov 03, 2020 26.61 26.98 26.58 26.89 49,685 +0.72(+2.74%)
Nov 02, 2020 25.96 26.25 25.93 26.17 14,476 +0.53(+2.07%)
Oct 30, 2020 25.73 25.92 25.46 25.64 17,590 -0.13(-0.49%)
Oct 29, 2020 25.47 25.86 25.42 25.77 15,024 +0.31(+1.21%)
Oct 28, 2020 25.54 25.63 25.43 25.46 18,499 -0.67(-2.58%)
Oct 27, 2020 26.44 26.44 26.13 26.13 19,874 -0.35(-1.33%)
Oct 26, 2020 26.79 26.79 26.41 26.49 16,009 -0.67(-2.46%)
Oct 23, 2020 27.23 27.23 27.05 27.15 8,795 -0.00(-0.02%)
Oct 22, 2020 27.15 27.19 27.06 27.16 25,903 -0.16(-0.57%)
Oct 21, 2020 27.17 27.45 27.17 27.31 35,323 +0.24(+0.91%)
Oct 20, 2020 27.11 27.21 27.01 27.07 17,047 +0.08(+0.28%)
Oct 19, 2020 27.27 27.39 26.99 26.99 9,273 -0.18(-0.67%)
Oct 16, 2020 27.22 27.23 27.11 27.18 17,265 +0.26(+0.95%)
Oct 15, 2020 26.56 26.92 26.47 26.92 5,105 -0.05(-0.19%)
Oct 14, 2020 27.01 27.11 26.95 26.97 7,446 -0.04(-0.14%)
Oct 13, 2020 27.03 27.07 26.81 27.01 42,841 -0.33(-1.19%)
Oct 12, 2020 27.15 27.49 27.15 27.33 13,922 +0.38(+1.42%)
Oct 09, 2020 27.12 27.22 26.95 26.95 12,052 +0.08(+0.30%)
Oct 08, 2020 26.74 26.87 26.61 26.87 13,110 +0.05(+0.18%)
Oct 07, 2020 26.57 26.85 26.53 26.82 13,354 +0.53(+2.02%)
Oct 06, 2020 26.73 26.73 26.29 26.29 11,421 -0.39(-1.46%)
Oct 05, 2020 26.38 26.68 26.38 26.68 11,278 +0.48(+1.81%)
Oct 02, 2020 25.68 26.24 25.67 26.21 14,984 +0.18(+0.69%)
Oct 01, 2020 26.05 26.20 25.96 26.03 13,093 +0.15(+0.58%)
Sep 30, 2020 25.75 25.99 25.71 25.87 13,599 +0.07(+0.26%)
Sep 29, 2020 25.92 25.99 25.77 25.81 15,144 -0.03(-0.13%)
Sep 28, 2020 25.77 25.89 25.70 25.84 16,903 +0.46(+1.82%)
Sep 25, 2020 24.73 25.41 24.73 25.38 21,282 +0.44(+1.76%)
Sep 24, 2020 24.85 25.21 24.71 24.94 51,907 -0.07(-0.27%)
Sep 23, 2020 25.51 25.57 24.98 25.01 28,734 -0.45(-1.75%)
Sep 22, 2020 25.46 25.56 25.22 25.45 23,530 -0.15(-0.58%)
Sep 21, 2020 25.82 25.82 25.33 25.60 29,377 -0.79(-2.99%)
Sep 18, 2020 26.71 26.83 26.38 26.39 28,232 -0.26(-0.99%)
Sep 17, 2020 26.15 26.68 26.03 26.65 40,257 +0.22(+0.82%)
Sep 16, 2020 26.40 26.61 26.34 26.44 33,043 +0.32(+1.21%)
Sep 15, 2020 26.05 26.19 26.01 26.12 23,409 +0.28(+1.08%)
Sep 14, 2020 25.66 25.87 25.50 25.84 28,209 +0.50(+1.96%)
Sep 11, 2020 25.34 25.45 25.23 25.34 14,659 +0.16(+0.63%)
Sep 10, 2020 25.52 25.59 25.12 25.19 48,675 -0.35(-1.37%)
Sep 09, 2020 25.36 25.59 25.36 25.54 14,535 +0.41(+1.61%)
Sep 08, 2020 25.40 25.46 25.12 25.13 18,886 -0.48(-1.87%)
Sep 04, 2020 25.71 25.80 25.24 25.61 31,164 +0.20(+0.77%)
Sep 03, 2020 26.00 26.00 25.27 25.42 36,793 -0.52(-2.01%)
Sep 02, 2020 25.73 25.94 25.58 25.94 13,365 +0.35(+1.39%)
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.