MSCI Global Timber Invesco ETF (NY: CUT )

34.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 33.82 34.15 33.82 34.00 2,554 +0.41(+1.22%)
May 12, 2022 33.74 33.84 33.38 33.59 82,027 -0.40(-1.18%)
May 11, 2022 34.42 34.89 33.96 33.99 19,279 -0.53(-1.53%)
May 10, 2022 35.01 35.04 34.10 34.52 2,942 -0.02(-0.05%)
May 09, 2022 34.85 35.13 34.53 34.53 7,118 -0.71(-2.02%)
May 06, 2022 35.49 35.49 35.04 35.25 7,567 -0.45(-1.27%)
May 05, 2022 36.21 36.21 35.43 35.70 10,203 -0.90(-2.46%)
May 04, 2022 35.71 36.63 35.66 36.60 5,552 +0.96(+2.70%)
May 03, 2022 35.51 35.77 35.46 35.63 4,737 +0.44(+1.26%)
May 02, 2022 35.33 35.41 34.71 35.19 18,251 -0.04(-0.11%)
Apr 29, 2022 35.88 36.05 35.22 35.23 85,371 -0.08(-0.23%)
Apr 28, 2022 34.99 35.48 34.85 35.31 6,078 +0.22(+0.63%)
Apr 27, 2022 34.68 35.33 34.68 35.09 7,515 +0.59(+1.71%)
Apr 26, 2022 35.03 35.18 34.40 34.50 19,061 -0.76(-2.16%)
Apr 25, 2022 35.19 35.32 34.51 35.26 34,349 -0.34(-0.95%)
Apr 22, 2022 36.15 36.15 35.60 35.60 4,556 -0.80(-2.20%)
Apr 21, 2022 36.80 36.29 36.40 13,188 -0.18(-0.49%)
Apr 20, 2022 36.23 36.68 36.23 36.58 16,211 +0.70(+1.95%)
Apr 19, 2022 35.48 35.89 35.48 35.88 3,005 +0.59(+1.67%)
Apr 18, 2022 35.52 35.53 35.29 35.29 8,255 -0.21(-0.60%)
Apr 14, 2022 35.64 35.69 35.40 35.51 4,513 -0.01(-0.04%)
Apr 13, 2022 35.29 35.53 35.28 35.52 7,030 +0.44(+1.24%)
Apr 12, 2022 35.30 35.51 35.08 35.08 10,541 -0.11(-0.32%)
Apr 11, 2022 35.51 35.52 35.20 35.20 3,521 -0.04(-0.10%)
Apr 08, 2022 34.88 35.39 34.88 35.23 2,226 +0.37(+1.07%)
Apr 07, 2022 34.69 34.98 34.66 34.86 6,049 -0.07(-0.20%)
Apr 06, 2022 35.04 35.04 34.70 34.93 14,952 -0.41(-1.15%)
Apr 05, 2022 35.59 35.60 35.32 35.34 13,722 -0.15(-0.42%)
Apr 04, 2022 35.49 35.49 35.29 35.49 2,570 -0.03(-0.09%)
Apr 01, 2022 35.51 35.52 35.24 35.52 2,078 +0.19(+0.55%)
Mar 31, 2022 35.51 35.60 35.33 35.33 2,629 -0.51(-1.42%)
Mar 30, 2022 36.17 36.17 35.77 35.83 12,893 -0.43(-1.18%)
Mar 29, 2022 36.15 36.26 35.88 36.26 5,361 +0.57(+1.60%)
Mar 28, 2022 35.64 35.69 35.44 35.69 4,678 +0.11(+0.31%)
Mar 25, 2022 35.30 35.58 35.30 35.58 2,700 +0.28(+0.78%)
Mar 24, 2022 35.21 35.49 35.21 35.31 4,884 +0.05(+0.16%)
Mar 23, 2022 35.40 35.52 35.25 35.25 7,725 -0.48(-1.35%)
Mar 22, 2022 35.98 36.11 35.70 35.73 5,340 +0.11(+0.32%)
Mar 21, 2022 36.06 36.08 35.45 35.62 17,563 -0.43(-1.19%)
Mar 18, 2022 35.48 36.08 35.48 36.05 3,860 +0.33(+0.92%)
Mar 17, 2022 35.25 35.81 35.17 35.72 14,212 +0.31(+0.88%)
Mar 16, 2022 34.93 35.48 34.78 35.41 8,503 +1.03(+3.00%)
Mar 15, 2022 34.39 34.42 34.06 34.38 22,501 -0.08(-0.24%)
Mar 14, 2022 34.35 34.76 34.30 34.46 13,693 +0.69(+2.05%)
Mar 11, 2022 34.01 34.21 33.76 33.77 10,128 -0.01(-0.02%)
Mar 10, 2022 33.26 33.80 33.08 33.78 10,246 +0.24(+0.71%)
Mar 09, 2022 32.92 33.66 32.92 33.54 11,434 +1.37(+4.26%)
Mar 08, 2022 32.53 32.89 32.01 32.17 30,685 -0.23(-0.71%)
Mar 07, 2022 33.40 33.40 32.30 32.40 18,679 -0.91(-2.73%)
Mar 04, 2022 33.43 33.43 33.03 33.31 12,372 -0.66(-1.94%)
Mar 03, 2022 34.22 34.26 33.84 33.97 20,808 -0.48(-1.39%)
Mar 02, 2022 34.07 34.68 34.07 34.45 9,249 +0.46(+1.35%)
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.