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, 2020 31.78 31.83 31.34 31.34 15,725 -0.52(-1.63%)
Nov 27, 2020 31.83 31.87 31.70 31.86 25,300 +0.33(+1.05%)
Nov 25, 2020 31.68 31.68 31.39 31.53 9,700 -0.33(-1.04%)
Nov 24, 2020 31.47 31.88 31.47 31.86 22,799 +0.55(+1.75%)
Nov 23, 2020 31.51 31.51 31.19 31.31 9,544 +0.17(+0.55%)
Nov 20, 2020 31.25 31.27 31.03 31.14 5,900 -0.01(-0.03%)
Nov 19, 2020 31.12 31.18 30.90 31.15 15,811 -0.09(-0.28%)
Nov 18, 2020 31.45 31.58 31.24 31.24 17,557 -0.17(-0.55%)
Nov 17, 2020 31.28 31.52 31.12 31.41 14,046 +0.03(+0.09%)
Nov 16, 2020 31.13 31.49 31.09 31.38 13,148 +0.72(+2.35%)
Nov 13, 2020 30.26 30.70 30.26 30.66 10,000 +0.68(+2.27%)
Nov 12, 2020 30.30 30.33 29.82 29.98 14,958 -0.65(-2.11%)
Nov 11, 2020 30.76 30.81 30.51 30.63 12,813 +0.05(+0.18%)
Nov 10, 2020 30.27 30.65 30.27 30.57 11,956 +0.48(+1.61%)
Nov 09, 2020 31.19 31.27 30.09 30.09 24,288 +0.13(+0.45%)
Nov 06, 2020 30.00 30.21 29.90 29.96 11,400 +0.09(+0.29%)
Nov 05, 2020 29.60 29.96 29.54 29.87 25,670 +0.71(+2.43%)
Nov 04, 2020 29.24 29.48 28.92 29.16 23,651 -0.04(-0.14%)
Nov 03, 2020 28.90 29.30 28.86 29.20 45,757 +0.78(+2.74%)
Nov 02, 2020 28.19 28.50 28.16 28.42 13,332 +0.58(+2.07%)
Oct 30, 2020 27.94 28.15 27.65 27.84 16,200 -0.14(-0.49%)
Oct 29, 2020 27.66 28.08 27.60 27.98 13,837 +0.34(+1.21%)
Oct 28, 2020 27.73 27.83 27.61 27.64 17,037 -0.73(-2.58%)
Oct 27, 2020 28.71 28.71 28.37 28.38 18,303 -0.38(-1.33%)
Oct 26, 2020 29.09 29.09 28.68 28.76 14,744 -0.73(-2.46%)
Oct 23, 2020 29.57 29.57 29.37 29.49 8,100 -0.00(-0.02%)
Oct 22, 2020 29.48 29.52 29.38 29.49 23,855 -0.17(-0.57%)
Oct 21, 2020 29.50 29.81 29.50 29.66 32,531 +0.27(+0.90%)
Oct 20, 2020 29.44 29.55 29.33 29.39 15,700 +0.08(+0.28%)
Oct 19, 2020 29.61 29.74 29.31 29.31 8,540 -0.20(-0.67%)
Oct 16, 2020 29.56 29.57 29.44 29.51 15,900 +0.28(+0.95%)
Oct 15, 2020 28.84 29.23 28.74 29.23 4,702 -0.05(-0.19%)
Oct 14, 2020 29.33 29.44 29.26 29.29 6,858 -0.04(-0.14%)
Oct 13, 2020 29.35 29.39 29.11 29.33 39,454 -0.35(-1.19%)
Oct 12, 2020 29.48 29.85 29.48 29.68 12,822 +0.41(+1.42%)
Oct 09, 2020 29.45 29.56 29.27 29.27 11,100 +0.09(+0.30%)
Oct 08, 2020 29.04 29.18 28.89 29.18 12,074 +0.05(+0.18%)
Oct 07, 2020 28.85 29.15 28.81 29.13 12,299 +0.58(+2.02%)
Oct 06, 2020 29.02 29.02 28.55 28.55 10,518 -0.42(-1.46%)
Oct 05, 2020 28.64 28.97 28.64 28.97 10,387 +0.52(+1.81%)
Oct 02, 2020 27.88 28.49 27.87 28.46 13,800 +0.20(+0.69%)
Oct 01, 2020 28.29 28.45 28.19 28.26 12,058 +0.16(+0.58%)
Sep 30, 2020 27.96 28.22 27.92 28.10 12,524 +0.07(+0.26%)
Sep 29, 2020 28.15 28.22 27.98 28.02 13,947 -0.04(-0.13%)
Sep 28, 2020 27.98 28.11 27.91 28.06 15,567 +0.50(+1.82%)
Sep 25, 2020 26.85 27.59 26.85 27.56 19,600 +0.48(+1.76%)
Sep 24, 2020 26.98 27.37 26.83 27.08 47,803 -0.07(-0.27%)
Sep 23, 2020 27.70 27.77 27.13 27.16 26,463 -0.48(-1.75%)
Sep 22, 2020 27.65 27.75 27.38 27.64 21,670 -0.16(-0.58%)
Sep 21, 2020 28.04 28.04 27.50 27.80 27,055 -0.86(-2.99%)
Sep 18, 2020 29.00 29.13 28.64 28.66 26,000 -0.29(-0.99%)
Sep 17, 2020 28.40 28.97 28.27 28.94 37,074 +0.24(+0.82%)
Sep 16, 2020 28.67 28.89 28.60 28.71 30,431 +0.34(+1.21%)
Sep 15, 2020 28.29 28.43 28.24 28.36 21,559 +0.30(+1.08%)
Sep 14, 2020 27.86 28.10 27.69 28.06 25,979 +0.54(+1.96%)
Sep 11, 2020 27.52 27.64 27.40 27.52 13,500 +0.17(+0.63%)
Sep 10, 2020 27.71 27.79 27.28 27.35 44,827 -0.38(-1.37%)
Sep 09, 2020 27.54 27.79 27.54 27.73 13,386 +0.44(+1.61%)
Sep 08, 2020 27.58 27.65 27.28 27.29 17,393 -0.52(-1.87%)
Sep 04, 2020 27.92 28.01 27.41 27.81 28,700 +0.21(+0.77%)
Sep 03, 2020 28.23 28.23 27.44 27.60 33,884 -0.57(-2.01%)
Sep 02, 2020 27.94 28.16 27.77 28.16 12,309 +0.38(+1.39%)
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.