MSCI Global Timber Invesco ETF (NY: CUT )

37.58 USD -0.34 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.26 39.30 39.14 39.18 22,626 -0.04(-0.10%)
Aug 30, 2021 39.20 39.33 39.12 39.22 12,156 -0.02(-0.05%)
Aug 27, 2021 38.70 39.25 38.70 39.24 29,155 +0.53(+1.37%)
Aug 26, 2021 38.75 38.86 38.60 38.71 24,329 -0.28(-0.72%)
Aug 25, 2021 38.52 38.99 38.52 38.99 7,484 +0.40(+1.04%)
Aug 24, 2021 38.41 38.65 38.38 38.59 9,324 +0.37(+0.97%)
Aug 23, 2021 38.18 38.31 38.05 38.22 11,067 +0.11(+0.29%)
Aug 20, 2021 37.58 38.11 37.58 38.11 7,278 +0.47(+1.25%)
Aug 19, 2021 37.56 37.73 37.41 37.64 27,919 -0.22(-0.58%)
Aug 18, 2021 38.00 38.29 37.86 37.86 7,708 -0.23(-0.60%)
Aug 17, 2021 38.36 38.36 37.87 38.09 16,145 -0.53(-1.37%)
Aug 16, 2021 38.45 38.62 38.19 38.62 8,529 -0.06(-0.16%)
Aug 13, 2021 38.60 38.78 38.55 38.68 3,005 +0.13(+0.34%)
Aug 12, 2021 38.70 38.70 38.48 38.55 3,835 -0.18(-0.46%)
Aug 11, 2021 38.50 38.78 38.49 38.73 15,990 +0.40(+1.04%)
Aug 10, 2021 37.97 38.38 37.97 38.33 6,746 +0.43(+1.13%)
Aug 09, 2021 37.73 37.93 37.66 37.90 8,246 +0.18(+0.48%)
Aug 06, 2021 37.80 37.84 37.64 37.72 11,475 -0.21(-0.55%)
Aug 05, 2021 38.06 38.22 37.85 37.93 5,271 +0.03(+0.08%)
Aug 04, 2021 38.18 38.18 37.84 37.90 62,459 -0.16(-0.42%)
Aug 03, 2021 37.71 38.06 37.60 38.06 16,802 +0.42(+1.12%)
Aug 02, 2021 37.94 38.14 37.64 37.64 5,391 -0.10(-0.26%)
Jul 30, 2021 37.93 38.07 37.66 37.74 9,748 -0.27(-0.71%)
Jul 29, 2021 37.95 38.15 37.95 38.01 12,031 +0.13(+0.34%)
Jul 28, 2021 37.66 37.89 37.60 37.88 15,230 +0.23(+0.61%)
Jul 27, 2021 37.41 37.65 37.37 37.65 19,920 +0.17(+0.45%)
Jul 26, 2021 37.21 37.49 37.21 37.48 22,268 +0.21(+0.56%)
Jul 23, 2021 37.14 37.28 36.99 37.27 11,114 +0.33(+0.89%)
Jul 22, 2021 37.13 37.14 36.80 36.94 28,667 +0.03(+0.08%)
Jul 21, 2021 36.61 36.98 36.61 36.91 11,957 +0.40(+1.10%)
Jul 20, 2021 36.21 36.66 36.06 36.51 45,647 +0.28(+0.77%)
Jul 19, 2021 36.41 36.41 35.94 36.23 31,323 -0.62(-1.68%)
Jul 16, 2021 37.40 37.46 36.84 36.85 14,720 -0.61(-1.63%)
Jul 15, 2021 37.65 37.65 37.28 37.46 36,458 -0.30(-0.79%)
Jul 14, 2021 37.84 37.98 37.69 37.76 10,776 +0.02(+0.05%)
Jul 13, 2021 38.01 38.09 37.72 37.74 21,328 -0.48(-1.26%)
Jul 12, 2021 38.03 38.25 37.93 38.22 19,011 +0.08(+0.21%)
Jul 09, 2021 37.79 38.15 37.79 38.14 18,837 +0.65(+1.73%)
Jul 08, 2021 37.42 37.65 37.12 37.49 55,100 -0.35(-0.92%)
Jul 07, 2021 37.40 37.88 37.40 37.84 20,853 +0.48(+1.28%)
Jul 06, 2021 37.74 37.74 37.13 37.36 22,440 -0.38(-1.01%)
Jul 02, 2021 37.69 37.75 37.50 37.74 22,682 +0.19(+0.51%)
Jul 01, 2021 37.57 37.67 37.50 37.55 30,260 +0.05(+0.14%)
Jun 30, 2021 37.27 37.50 37.27 37.50 8,680 +0.15(+0.39%)
Jun 29, 2021 37.30 37.43 37.27 37.35 10,293 +0.06(+0.16%)
Jun 28, 2021 37.43 37.47 37.19 37.29 31,570 -0.14(-0.37%)
Jun 25, 2021 37.54 37.67 37.37 37.43 13,640 +0.12(+0.34%)
Jun 24, 2021 37.30 37.49 37.20 37.30 21,207 +0.21(+0.55%)
Jun 23, 2021 37.36 37.46 37.10 37.10 15,068 -0.23(-0.62%)
Jun 22, 2021 37.16 37.48 37.04 37.33 12,677 +0.13(+0.35%)
Jun 21, 2021 36.63 37.30 36.63 37.20 20,710 +0.73(+2.00%)
Jun 18, 2021 36.54 36.63 36.32 36.47 54,861 -0.64(-1.72%)
Jun 17, 2021 37.69 37.69 36.87 37.11 55,450 -0.77(-2.03%)
Jun 16, 2021 38.03 38.24 37.78 37.88 49,206 -0.14(-0.37%)
Jun 15, 2021 37.99 38.06 37.70 38.02 43,067 -0.09(-0.24%)
Jun 14, 2021 38.45 38.47 38.08 38.11 44,358 -0.23(-0.60%)
Jun 11, 2021 38.20 38.35 38.18 38.34 9,689 +0.29(+0.76%)
Jun 10, 2021 38.24 38.36 38.02 38.05 21,162 -0.14(-0.37%)
Jun 09, 2021 38.27 38.30 38.05 38.19 22,328 -0.17(-0.44%)
Jun 08, 2021 38.41 38.49 38.20 38.36 14,508 +0.05(+0.13%)
Jun 07, 2021 38.64 38.68 38.31 38.31 16,126 -0.29(-0.75%)
Jun 04, 2021 38.60 38.71 38.47 38.60 15,300 +0.23(+0.60%)
Jun 03, 2021 38.50 38.50 38.22 38.37 20,259 -0.33(-0.85%)
Jun 02, 2021 39.02 39.02 38.59 38.70 25,129 -0.15(-0.39%)
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.