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 (%)
Jul 30, 2021 35.51 35.64 35.25 35.33 10,413 -0.25(-0.71%)
Jul 29, 2021 35.53 35.71 35.53 35.58 12,852 +0.12(+0.34%)
Jul 28, 2021 35.25 35.47 35.20 35.46 16,269 +0.22(+0.61%)
Jul 27, 2021 35.02 35.24 34.98 35.24 21,279 +0.16(+0.45%)
Jul 26, 2021 34.83 35.09 34.83 35.09 23,787 +0.20(+0.56%)
Jul 23, 2021 34.77 34.90 34.63 34.89 11,872 +0.31(+0.89%)
Jul 22, 2021 34.76 34.77 34.45 34.58 30,623 +0.03(+0.08%)
Jul 21, 2021 34.27 34.62 34.27 34.55 12,773 +0.37(+1.10%)
Jul 20, 2021 33.90 34.32 33.76 34.18 48,762 +0.26(+0.77%)
Jul 19, 2021 34.08 34.08 33.64 33.92 33,460 -0.58(-1.68%)
Jul 16, 2021 35.01 35.07 34.49 34.50 15,724 -0.57(-1.63%)
Jul 15, 2021 35.24 35.24 34.90 35.07 38,946 -0.28(-0.79%)
Jul 14, 2021 35.42 35.55 35.28 35.35 11,511 +0.02(+0.05%)
Jul 13, 2021 35.58 35.66 35.31 35.33 22,783 -0.45(-1.26%)
Jul 12, 2021 35.60 35.81 35.51 35.78 20,308 +0.07(+0.21%)
Jul 09, 2021 35.38 35.71 35.38 35.70 20,122 +0.61(+1.73%)
Jul 08, 2021 35.03 35.24 34.75 35.09 58,860 -0.33(-0.92%)
Jul 07, 2021 35.01 35.46 35.01 35.42 22,276 +0.45(+1.28%)
Jul 06, 2021 35.33 35.33 34.76 34.97 23,971 -0.36(-1.01%)
Jul 02, 2021 35.28 35.34 35.10 35.33 24,230 +0.18(+0.51%)
Jul 01, 2021 35.17 35.26 35.11 35.15 32,325 +0.05(+0.14%)
Jun 30, 2021 34.89 35.11 34.89 35.10 9,272 +0.14(+0.39%)
Jun 29, 2021 34.92 35.04 34.89 34.96 10,995 +0.06(+0.16%)
Jun 28, 2021 35.04 35.08 34.81 34.91 33,724 -0.13(-0.37%)
Jun 25, 2021 35.14 35.26 34.98 35.04 14,570 +0.12(+0.34%)
Jun 24, 2021 34.92 35.09 34.82 34.92 22,654 +0.19(+0.55%)
Jun 23, 2021 34.97 35.06 34.73 34.73 16,096 -0.22(-0.62%)
Jun 22, 2021 34.79 35.09 34.67 34.95 13,542 +0.12(+0.35%)
Jun 21, 2021 34.29 34.92 34.29 34.82 22,123 +0.68(+2.00%)
Jun 18, 2021 34.21 34.29 34.00 34.14 58,605 -0.60(-1.72%)
Jun 17, 2021 35.28 35.28 34.52 34.74 59,234 -0.72(-2.03%)
Jun 16, 2021 35.60 35.80 35.36 35.46 52,564 -0.13(-0.37%)
Jun 15, 2021 35.56 35.63 35.29 35.59 46,006 -0.08(-0.24%)
Jun 14, 2021 35.99 36.01 35.65 35.68 47,385 -0.22(-0.60%)
Jun 11, 2021 35.76 35.90 35.74 35.89 10,350 +0.27(+0.76%)
Jun 10, 2021 35.80 35.91 35.59 35.62 22,606 -0.13(-0.37%)
Jun 09, 2021 35.82 35.85 35.62 35.75 23,851 -0.16(-0.44%)
Jun 08, 2021 35.96 36.03 35.76 35.91 15,498 +0.05(+0.13%)
Jun 07, 2021 36.17 36.21 35.86 35.86 17,226 -0.27(-0.75%)
Jun 04, 2021 36.13 36.24 36.01 36.13 16,344 +0.22(+0.60%)
Jun 03, 2021 36.04 36.04 35.78 35.92 21,641 -0.31(-0.85%)
Jun 02, 2021 36.53 36.53 36.12 36.23 26,844 -0.14(-0.39%)
Jun 01, 2021 36.32 36.46 36.26 36.37 48,269 +0.31(+0.86%)
May 28, 2021 36.14 36.14 36.00 36.06 22,423 -0.08(-0.23%)
May 27, 2021 36.09 36.20 36.09 36.14 39,594 +0.15(+0.42%)
May 26, 2021 35.98 36.08 35.88 35.99 24,505 -0.12(-0.34%)
May 25, 2021 36.34 36.35 36.11 36.12 14,760 -0.08(-0.23%)
May 24, 2021 36.16 36.36 36.13 36.20 50,754 +0.12(+0.34%)
May 21, 2021 36.22 36.31 36.07 36.08 64,709 -0.24(-0.67%)
May 20, 2021 36.28 36.41 36.15 36.32 38,967 +0.10(+0.28%)
May 19, 2021 36.06 36.30 35.75 36.22 75,949 -0.45(-1.23%)
May 18, 2021 37.03 37.10 36.67 36.67 23,155 -0.20(-0.54%)
May 17, 2021 36.73 36.93 36.61 36.87 42,022 -0.06(-0.17%)
May 14, 2021 37.01 37.09 36.85 36.93 41,583 +0.13(+0.36%)
May 13, 2021 36.44 36.95 36.44 36.80 62,160 +0.48(+1.31%)
May 12, 2021 37.05 37.10 36.21 36.32 64,539 -0.93(-2.49%)
May 11, 2021 37.29 37.39 36.98 37.25 72,369 -0.41(-1.08%)
May 10, 2021 37.71 38.08 37.63 37.66 126,751 +0.15(+0.39%)
May 07, 2021 37.27 37.53 37.21 37.51 58,565 +0.31(+0.83%)
May 06, 2021 36.83 37.20 36.71 37.20 58,197 +0.34(+0.93%)
May 05, 2021 36.74 36.92 36.56 36.86 38,006 +0.44(+1.20%)
May 04, 2021 35.96 36.44 35.96 36.42 33,125 +0.22(+0.61%)
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.