Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

33.92 -0.07 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.69 34.09 33.69 33.92 1,255 -0.07(-0.22%)
Mar 27, 2024 33.91 34.00 33.83 34.00 3,232 +0.36(+1.07%)
Mar 26, 2024 33.68 33.84 33.62 33.64 193,678 +0.13(+0.39%)
Mar 25, 2024 33.37 33.53 33.37 33.51 1,917 +0.17(+0.52%)
Mar 22, 2024 33.38 33.38 33.29 33.33 2,744 -0.11(-0.34%)
Mar 21, 2024 33.44 33.47 33.40 33.44 1,733 +0.19(+0.59%)
Mar 20, 2024 32.76 33.25 32.76 33.25 9,391 +0.45(+1.36%)
Mar 19, 2024 32.80 32.80 32.80 32.80 201 +0.50(+1.54%)
Mar 18, 2024 32.67 32.67 32.31 32.31 5,066 -0.22(-0.66%)
Mar 15, 2024 32.37 32.55 32.37 32.52 2,200 +0.22(+0.69%)
Mar 14, 2024 32.39 32.39 32.28 32.30 2,089 -0.28(-0.86%)
Mar 13, 2024 32.64 32.80 32.54 32.58 2,584 -0.04(-0.12%)
Mar 12, 2024 32.50 32.62 32.50 32.62 844 +0.13(+0.41%)
Mar 11, 2024 32.28 32.53 32.27 32.49 978 +0.29(+0.90%)
Mar 08, 2024 32.20 32.39 32.20 32.20 2,312 +0.05(+0.16%)
Mar 07, 2024 31.99 32.22 31.99 32.15 6,002 +0.42(+1.34%)
Mar 06, 2024 31.86 31.88 31.70 31.73 2,202 -0.01(-0.04%)
Mar 05, 2024 31.75 31.92 31.56 31.74 2,214 -0.00(-0.01%)
Mar 04, 2024 31.96 31.96 31.72 31.74 5,363 +0.06(+0.19%)
Mar 01, 2024 31.75 31.87 31.68 31.68 1,782 -0.05(-0.17%)
Feb 29, 2024 31.67 31.73 31.67 31.73 1,665 +0.29(+0.92%)
Feb 28, 2024 31.99 31.99 31.36 31.44 1,439 +0.12(+0.40%)
Feb 27, 2024 31.25 31.32 31.25 31.32 1,026 +0.31(+1.01%)
Feb 26, 2024 30.89 31.00 30.78 31.00 14,736 -0.19(-0.60%)
Feb 23, 2024 31.31 31.31 31.09 31.19 1,830 +0.00(+0.01%)
Feb 22, 2024 31.12 31.20 30.89 31.19 4,901 +0.17(+0.54%)
Feb 21, 2024 30.92 31.10 30.81 31.02 15,651 +0.05(+0.18%)
Feb 20, 2024 30.87 30.96 30.87 30.96 803 +0.21(+0.69%)
Feb 16, 2024 30.77 30.87 30.55 30.75 3,125 +0.17(+0.57%)
Feb 15, 2024 30.42 30.62 30.42 30.58 11,387 +0.41(+1.37%)
Feb 14, 2024 30.27 30.27 30.14 30.16 1,615 +0.06(+0.19%)
Feb 13, 2024 30.32 30.32 29.97 30.11 2,677 -0.74(-2.40%)
Feb 12, 2024 30.85 30.92 30.80 30.84 3,490 +0.35(+1.14%)
Feb 09, 2024 30.47 30.58 30.47 30.50 3,834 +0.05(+0.16%)
Feb 08, 2024 30.39 30.47 30.30 30.45 6,565 +0.28(+0.94%)
Feb 07, 2024 30.25 30.25 30.05 30.16 2,370 +0.26(+0.87%)
Feb 06, 2024 29.80 29.90 29.80 29.90 1,840 +0.15(+0.51%)
Feb 05, 2024 29.88 29.88 29.51 29.75 8,290 -0.23(-0.76%)
Feb 02, 2024 30.26 30.33 29.91 29.98 17,086 -0.41(-1.34%)
Feb 01, 2024 30.34 30.46 30.33 30.39 3,944 -0.14(-0.45%)
Jan 31, 2024 31.06 31.06 30.52 30.52 793 -0.44(-1.41%)
Jan 30, 2024 31.05 31.05 30.87 30.96 6,120 -0.24(-0.75%)
Jan 29, 2024 31.24 31.24 30.96 31.19 4,624 -0.24(-0.75%)
Jan 26, 2024 31.37 31.43 31.24 31.43 5,723 +0.26(+0.83%)
Jan 25, 2024 31.04 31.21 31.04 31.17 3,745 +0.42(+1.38%)
Jan 24, 2024 30.96 31.12 30.75 30.75 2,172 -0.09(-0.28%)
Jan 23, 2024 30.75 30.84 30.75 30.84 3,509 +0.11(+0.37%)
Jan 22, 2024 30.68 30.79 30.64 30.72 2,794 -0.10(-0.33%)
Jan 19, 2024 30.68 30.82 30.47 30.82 4,316 +0.07(+0.24%)
Jan 18, 2024 30.83 30.89 30.60 30.75 5,433 -0.06(-0.20%)
Jan 17, 2024 30.92 30.92 30.41 30.81 2,900 -0.37(-1.18%)
Jan 16, 2024 31.37 31.37 31.11 31.18 2,625 -0.48(-1.52%)
Jan 12, 2024 31.81 31.81 31.62 31.66 2,431 -0.06(-0.19%)
Jan 11, 2024 31.47 31.72 31.40 31.72 2,331 +0.06(+0.20%)
Jan 10, 2024 31.76 31.76 31.57 31.66 1,800 -0.22(-0.68%)
Jan 09, 2024 31.94 31.94 31.73 31.87 2,130 -0.30(-0.93%)
Jan 08, 2024 31.91 32.18 31.91 32.17 1,157 +0.31(+0.97%)
Jan 05, 2024 31.69 31.86 31.69 31.86 1,162 +0.11(+0.36%)
Jan 04, 2024 31.60 31.89 31.60 31.75 2,491 +0.12(+0.37%)
Jan 03, 2024 31.79 31.80 31.60 31.63 3,691 -0.16(-0.50%)
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.