Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

33.92 -0.08 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.17 22.20 21.96 22.20 6,949 -0.03(-0.13%)
May 28, 2020 22.57 22.57 22.21 22.23 22,018 -0.26(-1.15%)
May 27, 2020 22.26 22.49 22.13 22.49 8,785 +0.57(+2.59%)
May 26, 2020 21.64 22.02 21.64 21.92 58,162 +0.80(+3.78%)
May 22, 2020 21.06 21.13 20.99 21.12 4,560 +0.01(+0.07%)
May 21, 2020 21.26 21.37 21.08 21.11 24,115 -0.10(-0.46%)
May 20, 2020 21.16 21.32 21.06 21.21 14,973 +0.42(+2.03%)
May 19, 2020 20.94 21.08 20.79 20.79 6,269 -0.27(-1.26%)
May 18, 2020 20.61 21.14 20.61 21.05 9,406 +1.15(+5.78%)
May 15, 2020 19.88 20.03 19.84 19.90 24,974 -0.18(-0.90%)
May 14, 2020 19.64 20.08 19.30 20.08 13,414 -0.08(-0.38%)
May 13, 2020 20.57 20.57 19.95 20.16 15,565 -0.42(-2.06%)
May 12, 2020 21.13 21.20 20.58 20.58 8,327 -0.46(-2.17%)
May 11, 2020 21.10 21.11 20.86 21.04 13,463 -0.30(-1.41%)
May 08, 2020 21.02 21.34 21.02 21.34 15,527 +0.76(+3.68%)
May 07, 2020 20.64 20.77 20.53 20.58 8,231 +0.35(+1.74%)
May 06, 2020 20.52 20.63 20.23 20.23 15,416 -0.14(-0.67%)
May 05, 2020 20.64 20.83 20.33 20.37 13,486 -0.32(-1.53%)
May 04, 2020 20.57 20.70 20.40 20.68 17,366 +0.01(+0.04%)
May 01, 2020 21.00 21.00 20.46 20.67 18,893 -0.71(-3.32%)
Apr 30, 2020 21.72 21.72 21.32 21.38 16,450 -0.64(-2.93%)
Apr 29, 2020 21.89 22.15 21.85 22.03 12,018 +0.62(+2.89%)
Apr 28, 2020 21.24 21.51 21.20 21.41 11,526 +0.74(+3.60%)
Apr 27, 2020 20.21 20.67 20.21 20.67 10,806 +0.64(+3.22%)
Apr 24, 2020 19.95 20.08 19.69 20.02 23,563 +0.15(+0.75%)
Apr 23, 2020 20.03 20.20 19.80 19.87 33,832 +0.17(+0.84%)
Apr 22, 2020 19.92 19.93 19.63 19.71 48,915 +0.20(+1.05%)
Apr 21, 2020 19.45 19.61 19.34 19.50 9,993 -0.30(-1.50%)
Apr 20, 2020 19.80 20.15 19.74 19.80 20,797 -0.64(-3.15%)
Apr 17, 2020 20.19 20.44 20.08 20.44 24,866 +0.85(+4.32%)
Apr 16, 2020 19.88 20.01 19.34 19.60 21,638 -0.13(-0.67%)
Apr 15, 2020 20.02 20.09 19.61 19.73 15,768 -0.91(-4.40%)
Apr 14, 2020 20.71 20.94 20.29 20.64 9,432 -0.01(-0.04%)
Apr 13, 2020 20.81 20.81 20.06 20.65 22,627 -0.20(-0.97%)
Apr 09, 2020 20.59 20.97 20.56 20.85 13,356 +0.56(+2.77%)
Apr 08, 2020 19.68 20.31 19.51 20.29 51,745 +0.78(+4.01%)
Apr 07, 2020 20.01 20.17 19.51 19.51 27,760 +0.08(+0.43%)
Apr 06, 2020 18.87 19.47 18.71 19.42 21,536 +1.34(+7.42%)
Apr 03, 2020 18.53 19.35 18.00 18.08 28,340 -0.71(-3.76%)
Apr 02, 2020 18.40 18.91 18.23 18.79 15,247 +0.26(+1.39%)
Apr 01, 2020 18.52 18.84 18.40 18.53 9,664 -0.74(-3.82%)
Mar 31, 2020 19.17 19.49 19.01 19.27 17,125 +0.03(+0.16%)
Mar 30, 2020 18.86 19.24 18.65 19.23 18,516 +0.61(+3.28%)
Mar 27, 2020 18.50 19.13 18.23 18.62 11,618 -0.62(-3.24%)
Mar 26, 2020 18.56 19.25 18.56 19.25 26,325 +1.01(+5.54%)
Mar 25, 2020 17.88 18.85 17.50 18.24 85,019 +0.51(+2.87%)
Mar 24, 2020 16.91 17.75 16.89 17.73 45,871 +1.50(+9.25%)
Mar 23, 2020 17.00 17.00 16.12 16.23 32,344 -0.88(-5.17%)
Mar 20, 2020 18.01 18.18 17.07 17.11 20,305 -0.50(-2.82%)
Mar 19, 2020 16.79 17.81 16.60 17.61 30,689 +0.60(+3.52%)
Mar 18, 2020 17.04 17.66 16.50 17.01 30,906 -1.35(-7.37%)
Mar 17, 2020 17.60 18.37 17.24 18.36 21,654 +1.11(+6.46%)
Mar 16, 2020 17.48 18.17 17.10 17.25 13,041 -2.26(-11.57%)
Mar 13, 2020 18.82 19.63 18.20 19.51 25,409 +1.46(+8.12%)
Mar 12, 2020 18.77 18.94 17.89 18.04 17,735 -2.30(-11.32%)
Mar 11, 2020 21.09 21.09 20.04 20.34 15,905 -1.53(-6.99%)
Mar 10, 2020 21.91 21.91 20.96 21.87 59,819 +0.83(+3.96%)
Mar 09, 2020 21.23 21.45 20.82 21.04 10,531 -1.64(-7.25%)
Mar 06, 2020 22.54 22.84 22.35 22.68 19,871 -0.29(-1.28%)
Mar 05, 2020 23.24 23.34 22.80 22.98 30,763 -0.85(-3.56%)
Mar 04, 2020 23.48 23.82 23.28 23.82 10,098 +0.73(+3.15%)
Mar 03, 2020 23.47 23.82 23.07 23.10 33,918 -0.27(-1.14%)
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.