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 (%)
Nov 30, 2021 33.89 33.89 33.10 33.29 18,879 -0.68(-2.01%)
Nov 29, 2021 34.21 34.22 33.97 33.97 12,047 +0.01(+0.03%)
Nov 26, 2021 33.96 34.03 33.70 33.96 10,841 -0.44(-1.27%)
Nov 24, 2021 34.36 34.41 34.29 34.40 6,419 -0.06(-0.17%)
Nov 23, 2021 34.57 34.57 34.40 34.46 4,146 -0.11(-0.31%)
Nov 22, 2021 34.41 34.83 34.41 34.56 6,826 +0.21(+0.61%)
Nov 19, 2021 34.47 34.62 34.36 34.36 7,245 -0.24(-0.69%)
Nov 18, 2021 34.74 34.66 34.60 34.60 6,079 -0.20(-0.57%)
Nov 17, 2021 34.65 34.84 34.57 34.80 7,866 -0.07(-0.19%)
Nov 16, 2021 34.71 34.95 34.67 34.86 8,666 +0.00(+0.00%)
Nov 15, 2021 34.89 34.90 34.73 34.86 4,946 -0.04(-0.12%)
Nov 12, 2021 34.80 34.99 34.80 34.90 8,460 +0.19(+0.55%)
Nov 11, 2021 34.57 34.73 34.57 34.71 11,239 +0.41(+1.20%)
Nov 10, 2021 34.46 34.30 4,596 -0.23(-0.67%)
Nov 09, 2021 34.49 34.59 34.46 34.53 4,906 +0.08(+0.23%)
Nov 08, 2021 34.44 34.57 34.36 34.45 5,396 +0.09(+0.26%)
Nov 05, 2021 34.22 34.43 34.22 34.36 8,756 +0.15(+0.44%)
Nov 04, 2021 34.37 34.43 34.17 34.21 7,567 -0.23(-0.68%)
Nov 03, 2021 33.84 34.55 33.84 34.44 7,191 +0.71(+2.09%)
Nov 02, 2021 33.93 33.96 33.74 33.74 25,242 -0.30(-0.88%)
Nov 01, 2021 33.84 34.11 33.80 34.04 8,809 +0.21(+0.62%)
Oct 29, 2021 34.02 34.02 33.74 33.83 6,363 -0.32(-0.95%)
Oct 28, 2021 33.92 34.17 33.92 34.15 130,791 +0.45(+1.33%)
Oct 27, 2021 34.19 34.19 33.70 33.70 8,219 -0.48(-1.39%)
Oct 26, 2021 34.45 34.17 34.18 13,025 -0.13(-0.39%)
Oct 25, 2021 34.26 34.52 34.26 34.31 23,104 -0.00(-0.00%)
Oct 22, 2021 34.21 34.46 34.21 34.31 17,314 +0.36(+1.05%)
Oct 21, 2021 34.14 34.15 33.78 33.95 25,061 -0.40(-1.16%)
Oct 20, 2021 33.95 34.42 33.95 34.35 4,491 +0.38(+1.13%)
Oct 19, 2021 34.11 34.11 33.86 33.97 6,209 -0.07(-0.19%)
Oct 18, 2021 33.95 34.09 33.89 34.03 8,836 -0.18(-0.53%)
Oct 15, 2021 34.40 34.45 34.18 34.21 6,878 -0.17(-0.49%)
Oct 14, 2021 34.29 34.48 34.22 34.38 10,634 +0.34(+0.99%)
Oct 13, 2021 34.01 34.21 33.73 34.05 10,545 +0.19(+0.57%)
Oct 12, 2021 33.71 33.97 33.71 33.85 6,197 -0.03(-0.08%)
Oct 11, 2021 33.69 34.12 33.69 33.88 5,969 +0.06(+0.19%)
Oct 08, 2021 34.02 34.02 33.82 33.82 2,829 -0.25(-0.74%)
Oct 07, 2021 33.96 34.25 33.96 34.07 22,935 +0.28(+0.82%)
Oct 06, 2021 33.70 33.79 33.44 33.79 11,677 -0.16(-0.47%)
Oct 05, 2021 33.84 34.11 33.69 33.95 8,242 +0.05(+0.14%)
Oct 04, 2021 34.03 34.16 33.73 33.91 16,239 +0.00(+0.00%)
Oct 01, 2021 33.83 34.02 33.57 33.91 13,831 +0.10(+0.29%)
Sep 30, 2021 34.30 34.30 33.81 33.81 63,547 -0.32(-0.94%)
Sep 29, 2021 34.23 34.27 34.10 34.13 13,436 -0.17(-0.50%)
Sep 28, 2021 34.59 34.59 34.26 34.30 3,155 -0.60(-1.73%)
Sep 27, 2021 34.76 34.97 34.76 34.90 14,362 -0.05(-0.14%)
Sep 24, 2021 34.93 35.07 34.93 34.95 16,025 -0.25(-0.70%)
Sep 23, 2021 34.93 35.38 34.93 35.20 5,595 +0.53(+1.52%)
Sep 22, 2021 34.37 34.82 34.37 34.67 9,484 +0.48(+1.40%)
Sep 21, 2021 34.30 34.42 34.16 34.19 19,454 +0.04(+0.13%)
Sep 20, 2021 34.40 34.40 33.83 34.15 18,826 -0.76(-2.19%)
Sep 17, 2021 35.31 35.31 34.89 34.91 8,496 -0.71(-1.98%)
Sep 16, 2021 35.71 35.71 35.54 35.62 9,496 -0.28(-0.78%)
Sep 15, 2021 35.73 35.90 35.68 35.90 5,668 +0.07(+0.20%)
Sep 14, 2021 36.14 36.14 35.64 35.83 11,775 -0.28(-0.77%)
Sep 13, 2021 36.27 36.27 36.02 36.11 16,337 -0.25(-0.69%)
Sep 10, 2021 36.58 36.74 36.32 36.36 5,805 -0.03(-0.08%)
Sep 09, 2021 36.61 36.61 36.31 36.39 4,344 -0.16(-0.44%)
Sep 08, 2021 36.58 36.68 36.44 36.55 14,408 -0.36(-0.96%)
Sep 07, 2021 37.18 37.29 36.86 36.90 5,084 -0.31(-0.84%)
Sep 03, 2021 37.06 37.24 36.93 37.22 9,395 +0.24(+0.65%)
Sep 02, 2021 36.90 36.98 36.85 36.98 4,635 +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.