MSCI Global Timber Invesco ETF (NY: CUT )

36.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.22 27.29 27.18 27.27 7,400 -0.09(-0.33%)
Nov 29, 2018 27.27 27.49 27.26 27.36 15,552 +0.13(+0.48%)
Nov 28, 2018 27.02 27.23 26.73 27.23 33,611 +0.19(+0.72%)
Nov 27, 2018 27.13 27.14 26.97 27.04 8,046 -0.44(-1.62%)
Nov 26, 2018 27.39 27.57 27.33 27.48 9,248 +0.23(+0.84%)
Nov 23, 2018 27.14 27.28 27.14 27.25 12,700 -0.27(-0.97%)
Nov 21, 2018 27.52 27.52 27.52 0 +0.36(+1.31%)
Nov 20, 2018 27.21 27.49 27.07 27.16 9,235 -0.51(-1.84%)
Nov 19, 2018 27.81 27.94 27.50 27.67 10,472 -0.21(-0.75%)
Nov 16, 2018 27.60 27.91 27.60 27.88 33,600 +0.10(+0.36%)
Nov 15, 2018 27.52 27.81 27.42 27.78 11,056 +0.14(+0.51%)
Nov 14, 2018 27.81 27.81 27.58 27.64 7,366 +0.24(+0.88%)
Nov 13, 2018 27.42 27.60 27.38 27.40 21,597 +0.01(+0.04%)
Nov 12, 2018 27.66 27.66 27.39 27.39 6,247 -0.47(-1.69%)
Nov 09, 2018 28.12 28.12 27.74 27.86 5,700 -0.51(-1.80%)
Nov 08, 2018 28.50 28.55 28.13 28.37 8,950 -0.36(-1.25%)
Nov 07, 2018 28.56 28.73 28.41 28.73 9,224 +0.37(+1.30%)
Nov 06, 2018 28.34 28.55 28.32 28.36 7,614 +0.01(+0.04%)
Nov 05, 2018 28.37 28.40 28.23 28.35 8,861 -0.11(-0.39%)
Nov 02, 2018 28.13 28.63 28.13 28.46 10,300 +0.16(+0.57%)
Nov 01, 2018 27.92 28.33 27.92 28.30 7,761 +0.28(+1.00%)
Oct 31, 2018 27.92 28.05 27.91 28.02 8,510 +0.42(+1.52%)
Oct 30, 2018 27.24 27.68 27.24 27.60 92,210 +0.42(+1.54%)
Oct 29, 2018 27.73 27.76 27.07 27.18 8,078 -0.23(-0.84%)
Oct 26, 2018 27.42 27.62 27.07 27.41 12,200 -0.33(-1.19%)
Oct 25, 2018 27.21 27.75 27.21 27.74 11,450 +0.81(+3.01%)
Oct 24, 2018 27.53 27.62 26.93 26.93 14,066 -0.77(-2.78%)
Oct 23, 2018 27.46 27.78 27.26 27.70 13,172 -0.32(-1.14%)
Oct 22, 2018 28.39 28.44 28.00 28.02 8,900 -0.30(-1.06%)
Oct 19, 2018 28.32 28.53 28.24 28.32 7,100 +0.09(+0.32%)
Oct 18, 2018 28.46 28.65 28.13 28.23 10,484 -0.54(-1.88%)
Oct 17, 2018 28.70 28.88 28.65 28.77 6,985 -0.21(-0.72%)
Oct 16, 2018 28.78 29.01 28.64 28.98 7,745 +0.44(+1.54%)
Oct 15, 2018 28.51 28.65 28.46 28.54 4,819 -0.05(-0.17%)
Oct 12, 2018 28.86 28.90 28.35 28.59 22,700 -0.04(-0.14%)
Oct 11, 2018 28.93 29.05 28.51 28.63 41,723 -0.29(-1.00%)
Oct 10, 2018 29.71 29.71 28.91 28.92 46,972 -1.13(-3.76%)
Oct 09, 2018 30.51 30.51 30.05 30.05 8,798 -0.73(-2.37%)
Oct 08, 2018 30.73 30.88 30.64 30.78 61,383 -0.11(-0.36%)
Oct 05, 2018 31.07 31.10 30.85 30.89 7,300 -0.06(-0.19%)
Oct 04, 2018 31.22 31.26 30.83 30.95 17,528 -0.51(-1.61%)
Oct 03, 2018 31.87 31.91 31.40 31.46 70,625 -0.39(-1.23%)
Oct 02, 2018 31.93 31.99 31.81 31.85 8,001 -0.18(-0.55%)
Oct 01, 2018 32.10 32.23 31.99 32.03 27,259 +0.06(+0.17%)
Sep 28, 2018 32.18 32.20 31.97 31.97 19,600 -0.42(-1.30%)
Sep 27, 2018 32.44 32.53 32.31 32.39 7,384 -0.17(-0.51%)
Sep 26, 2018 32.42 32.55 32.34 32.55 12,297 -0.10(-0.32%)
Sep 25, 2018 32.76 32.91 32.49 32.66 7,533 -0.04(-0.12%)
Sep 24, 2018 32.94 32.94 32.70 32.70 17,083 -0.24(-0.73%)
Sep 21, 2018 33.11 33.11 32.88 32.94 12,900 -0.16(-0.48%)
Sep 20, 2018 32.84 33.10 32.84 33.10 7,879 +0.20(+0.61%)
Sep 19, 2018 32.89 33.00 32.83 32.90 41,751 +0.09(+0.27%)
Sep 18, 2018 32.89 32.92 32.75 32.81 3,913 -0.03(-0.09%)
Sep 17, 2018 32.90 33.00 32.83 32.84 4,876 +0.03(+0.09%)
Sep 14, 2018 32.78 32.94 32.70 32.81 8,000 -0.00(-0.01%)
Sep 13, 2018 32.77 32.88 32.70 32.81 2,201 +0.24(+0.73%)
Sep 12, 2018 32.49 32.64 32.45 32.58 6,061 +0.14(+0.42%)
Sep 11, 2018 32.33 32.50 32.22 32.44 9,214 +0.00(+0.00%)
Sep 10, 2018 32.58 32.58 32.37 32.44 32,533 +0.01(+0.03%)
Sep 07, 2018 32.47 32.53 32.23 32.43 11,000 -0.18(-0.55%)
Sep 06, 2018 32.55 32.74 32.44 32.61 13,243 +0.07(+0.20%)
Sep 05, 2018 32.40 32.61 32.36 32.54 14,043 +0.12(+0.37%)
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.