Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

34.09 +0.09 (+0.26%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.80 33.81 33.57 33.62 11,815 -0.30(-0.90%)
Mar 30, 2021 33.78 33.98 33.77 33.92 13,701 -0.01(-0.02%)
Mar 29, 2021 34.01 34.17 33.89 33.93 12,095 -0.15(-0.45%)
Mar 26, 2021 33.64 34.09 33.64 34.09 18,587 +0.58(+1.74%)
Mar 25, 2021 32.93 33.56 32.84 33.50 20,866 +0.50(+1.50%)
Mar 24, 2021 33.01 33.38 33.01 33.01 28,249 -0.01(-0.02%)
Mar 23, 2021 33.57 33.63 32.90 33.01 43,561 -0.66(-1.96%)
Mar 22, 2021 33.53 33.73 33.38 33.67 21,830 -0.03(-0.10%)
Mar 19, 2021 33.82 33.92 33.60 33.71 10,468 -0.13(-0.38%)
Mar 18, 2021 33.98 34.29 33.83 33.83 24,246 -0.19(-0.57%)
Mar 17, 2021 33.65 34.03 33.48 34.03 15,616 +0.15(+0.44%)
Mar 16, 2021 33.93 33.93 33.73 33.88 11,508 -0.01(-0.04%)
Mar 15, 2021 34.02 34.02 33.59 33.89 35,380 -0.26(-0.75%)
Mar 12, 2021 33.94 34.21 33.94 34.15 23,394 +0.01(+0.03%)
Mar 11, 2021 34.19 34.20 34.00 34.14 42,121 +0.10(+0.29%)
Mar 10, 2021 33.95 34.16 33.89 34.04 15,799 +0.01(+0.04%)
Mar 09, 2021 33.94 34.12 33.82 34.03 15,097 +0.39(+1.15%)
Mar 08, 2021 33.23 34.02 33.20 33.64 55,628 +0.33(+0.98%)
Mar 05, 2021 33.03 33.37 32.60 33.32 25,210 +0.57(+1.73%)
Mar 04, 2021 33.25 33.35 32.55 32.75 9,231 -0.67(-2.00%)
Mar 03, 2021 33.20 33.52 33.18 33.42 13,017 +0.27(+0.81%)
Mar 02, 2021 33.25 33.26 32.95 33.15 9,529 -0.07(-0.21%)
Mar 01, 2021 32.89 33.36 32.89 33.22 27,065 +0.73(+2.25%)
Feb 26, 2021 32.94 33.01 32.44 32.49 31,833 -0.57(-1.73%)
Feb 25, 2021 33.63 33.74 33.00 33.06 29,380 -0.52(-1.56%)
Feb 24, 2021 33.12 33.63 33.12 33.59 18,352 +0.50(+1.50%)
Feb 23, 2021 33.06 33.19 32.77 33.09 21,184 -0.29(-0.87%)
Feb 22, 2021 33.32 33.61 33.24 33.38 19,381 -0.18(-0.53%)
Feb 19, 2021 33.14 33.56 33.14 33.56 29,056 +0.55(+1.67%)
Feb 18, 2021 33.06 33.09 32.88 33.01 53,253 -0.20(-0.61%)
Feb 17, 2021 33.35 33.39 32.97 33.21 29,199 -0.40(-1.18%)
Feb 16, 2021 33.81 33.85 33.59 33.61 28,114 +0.16(+0.47%)
Feb 12, 2021 32.96 33.53 32.96 33.45 17,412 +0.46(+1.39%)
Feb 11, 2021 33.08 33.08 32.72 32.99 11,768 +0.13(+0.40%)
Feb 10, 2021 32.91 33.02 32.71 32.85 35,143 +0.25(+0.77%)
Feb 09, 2021 32.60 32.72 32.53 32.60 11,516 +0.06(+0.18%)
Feb 08, 2021 32.55 32.68 32.46 32.55 13,244 +0.25(+0.79%)
Feb 05, 2021 32.09 32.33 32.09 32.29 11,537 +0.37(+1.17%)
Feb 04, 2021 31.96 31.98 31.76 31.92 9,000 -0.05(-0.16%)
Feb 03, 2021 31.77 32.04 31.77 31.97 29,544 +0.19(+0.59%)
Feb 02, 2021 31.64 31.84 31.57 31.78 12,621 +0.29(+0.92%)
Feb 01, 2021 31.36 31.61 30.97 31.49 14,755 +0.58(+1.88%)
Jan 29, 2021 31.10 31.30 30.87 30.91 14,207 -0.47(-1.50%)
Jan 28, 2021 31.41 31.50 31.19 31.38 8,521 +0.24(+0.79%)
Jan 27, 2021 31.53 31.58 31.08 31.13 21,761 -1.07(-3.32%)
Jan 26, 2021 32.29 32.39 32.20 32.20 8,914 +0.07(+0.23%)
Jan 25, 2021 32.18 32.30 31.88 32.13 17,292 -0.27(-0.83%)
Jan 22, 2021 32.29 32.45 32.20 32.40 12,284 -0.23(-0.71%)
Jan 21, 2021 32.53 32.64 32.48 32.63 13,794 +0.21(+0.64%)
Jan 20, 2021 32.14 32.43 32.13 32.43 19,513 +0.48(+1.49%)
Jan 19, 2021 32.14 32.14 31.87 31.95 20,346 +0.07(+0.23%)
Jan 15, 2021 31.92 31.92 31.59 31.88 15,169 -0.41(-1.27%)
Jan 14, 2021 32.36 32.50 32.26 32.29 20,887 -0.16(-0.48%)
Jan 13, 2021 32.61 32.61 32.30 32.44 9,822 -0.16(-0.50%)
Jan 12, 2021 32.44 32.61 32.36 32.61 9,073 +0.19(+0.58%)
Jan 11, 2021 32.08 32.46 32.08 32.42 21,102 -0.20(-0.60%)
Jan 08, 2021 32.93 32.93 32.33 32.61 25,424 -0.13(-0.39%)
Jan 07, 2021 32.65 32.81 32.56 32.74 14,248 +0.39(+1.21%)
Jan 06, 2021 31.67 32.56 31.67 32.35 87,636 +0.86(+2.74%)
Jan 05, 2021 31.17 31.53 31.17 31.49 8,425 +0.24(+0.78%)
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.