MSCI Global Timber Invesco ETF (NY: CUT )

36.28 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 36.28 36.35 36.00 36.28 10,149 -0.47(-1.27%)
Nov 24, 2021 36.71 36.76 36.63 36.75 6,009 -0.06(-0.17%)
Nov 23, 2021 36.93 36.93 36.75 36.81 3,882 -0.11(-0.31%)
Nov 22, 2021 36.76 37.21 36.76 36.92 6,390 +0.22(+0.61%)
Nov 19, 2021 36.82 36.98 36.70 36.70 6,783 -0.26(-0.69%)
Nov 18, 2021 37.11 37.03 36.96 36.96 5,691 -0.21(-0.57%)
Nov 17, 2021 37.01 37.22 36.93 37.17 7,364 -0.07(-0.19%)
Nov 16, 2021 37.08 37.34 37.04 37.24 8,113 +0.00(+0.00%)
Nov 15, 2021 37.27 37.28 37.10 37.24 4,630 -0.04(-0.12%)
Nov 12, 2021 37.18 37.38 37.18 37.28 7,920 +0.20(+0.55%)
Nov 11, 2021 36.93 37.10 36.92 37.08 10,521 +0.44(+1.20%)
Nov 10, 2021 36.81 36.64 4,303 -0.25(-0.67%)
Nov 09, 2021 36.84 36.95 36.81 36.89 4,593 +0.09(+0.23%)
Nov 08, 2021 36.79 36.93 36.71 36.80 5,052 +0.09(+0.26%)
Nov 05, 2021 36.56 36.78 36.56 36.71 8,197 +0.16(+0.44%)
Nov 04, 2021 36.72 36.78 36.50 36.55 7,084 -0.25(-0.68%)
Nov 03, 2021 36.15 36.91 36.15 36.79 6,732 +0.75(+2.09%)
Nov 02, 2021 36.25 36.28 36.04 36.04 23,630 -0.32(-0.88%)
Nov 01, 2021 36.15 36.43 36.11 36.36 8,247 +0.23(+0.62%)
Oct 29, 2021 36.34 36.34 36.04 36.13 5,957 -0.35(-0.95%)
Oct 28, 2021 36.24 36.50 36.24 36.48 122,435 +0.48(+1.33%)
Oct 27, 2021 36.52 36.52 36.00 36.00 7,694 -0.51(-1.39%)
Oct 26, 2021 36.80 36.50 36.51 12,193 -0.14(-0.39%)
Oct 25, 2021 36.60 36.88 36.60 36.65 21,628 -0.00(-0.00%)
Oct 22, 2021 36.54 36.81 36.54 36.65 16,208 +0.38(+1.05%)
Oct 21, 2021 36.47 36.48 36.09 36.27 23,460 -0.42(-1.16%)
Oct 20, 2021 36.27 36.77 36.27 36.69 4,205 +0.41(+1.13%)
Oct 19, 2021 36.44 36.44 36.17 36.29 5,813 -0.07(-0.19%)
Oct 18, 2021 36.27 36.42 36.20 36.36 8,272 -0.19(-0.53%)
Oct 15, 2021 36.75 36.80 36.51 36.55 6,439 -0.18(-0.49%)
Oct 14, 2021 36.63 36.83 36.56 36.73 9,955 +0.36(+0.99%)
Oct 13, 2021 36.33 36.54 36.03 36.37 9,872 +0.21(+0.57%)
Oct 12, 2021 36.01 36.29 36.01 36.16 5,802 -0.03(-0.08%)
Oct 11, 2021 35.99 36.45 35.99 36.19 5,588 +0.07(+0.19%)
Oct 08, 2021 36.34 36.34 36.13 36.13 2,649 -0.27(-0.74%)
Oct 07, 2021 36.28 36.59 36.28 36.40 21,470 +0.30(+0.82%)
Oct 06, 2021 36.00 36.10 35.72 36.10 10,931 -0.17(-0.47%)
Oct 05, 2021 36.15 36.44 35.99 36.27 7,716 +0.05(+0.14%)
Oct 04, 2021 36.35 36.49 36.03 36.22 15,202 +0.00(+0.00%)
Oct 01, 2021 36.14 36.34 35.86 36.22 12,948 +0.10(+0.29%)
Sep 30, 2021 36.64 36.64 36.12 36.12 59,487 -0.34(-0.94%)
Sep 29, 2021 36.57 36.61 36.43 36.46 12,578 -0.18(-0.50%)
Sep 28, 2021 36.95 36.95 36.60 36.64 2,954 -0.64(-1.73%)
Sep 27, 2021 37.13 37.36 37.13 37.29 13,445 -0.05(-0.14%)
Sep 24, 2021 37.31 37.46 37.31 37.34 15,002 -0.26(-0.70%)
Sep 23, 2021 37.31 37.79 37.31 37.60 5,238 +0.56(+1.52%)
Sep 22, 2021 36.72 37.20 36.72 37.04 8,879 +0.51(+1.40%)
Sep 21, 2021 36.64 36.77 36.49 36.53 18,212 +0.05(+0.13%)
Sep 20, 2021 36.75 36.75 36.14 36.48 17,624 -0.82(-2.19%)
Sep 17, 2021 37.72 37.72 37.27 37.30 7,954 -0.75(-1.98%)
Sep 16, 2021 38.15 38.15 37.97 38.05 8,890 -0.30(-0.78%)
Sep 15, 2021 38.17 38.35 38.11 38.35 5,306 +0.08(+0.20%)
Sep 14, 2021 38.61 38.61 38.07 38.27 11,023 -0.30(-0.77%)
Sep 13, 2021 38.75 38.75 38.48 38.57 15,294 -0.27(-0.69%)
Sep 10, 2021 39.08 39.25 38.80 38.84 5,435 -0.03(-0.08%)
Sep 09, 2021 39.11 39.11 38.79 38.87 4,067 -0.17(-0.44%)
Sep 08, 2021 39.08 39.18 38.93 39.04 13,488 -0.38(-0.96%)
Sep 07, 2021 39.72 39.83 39.38 39.42 4,760 -0.34(-0.84%)
Sep 03, 2021 39.59 39.78 39.45 39.76 8,795 +0.26(+0.65%)
Sep 02, 2021 39.42 39.50 39.37 39.50 4,339 +0.24(+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.