Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

34.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 34.13 34.75 34.75 36,523 +0.70(+2.07%)
Jan 28, 2022 33.61 34.05 33.33 34.05 2,675 +0.39(+1.15%)
Jan 27, 2022 33.65 34.14 33.51 33.66 13,723 -0.00(-0.00%)
Jan 26, 2022 34.09 34.33 33.66 33.66 32,583 -0.12(-0.35%)
Jan 25, 2022 33.77 34.04 33.47 33.78 6,965 -0.24(-0.70%)
Jan 24, 2022 33.70 34.05 33.08 34.02 25,602 -0.05(-0.16%)
Jan 21, 2022 34.43 34.45 34.05 34.07 9,450 -0.69(-1.98%)
Jan 20, 2022 35.38 35.40 34.76 34.76 2,656 -0.37(-1.06%)
Jan 19, 2022 35.15 35.39 35.08 35.13 7,482 +0.32(+0.91%)
Jan 18, 2022 35.26 35.26 34.76 34.82 12,314 -0.93(-2.61%)
Jan 14, 2022 35.75 0 -0.32(-0.90%)
Jan 13, 2022 36.14 36.21 36.02 36.07 9,638 +0.29(+0.80%)
Jan 12, 2022 35.53 35.82 35.53 35.78 14,552 +0.45(+1.26%)
Jan 11, 2022 35.10 35.38 34.97 35.34 32,935 +0.23(+0.65%)
Jan 10, 2022 35.10 35.12 34.84 35.11 12,043 -0.29(-0.83%)
Jan 07, 2022 35.26 35.50 35.26 35.41 6,003 +0.17(+0.49%)
Jan 06, 2022 35.26 35.34 35.13 35.23 7,122 -0.10(-0.28%)
Jan 05, 2022 35.61 35.86 35.23 35.33 12,319 -0.11(-0.31%)
Jan 04, 2022 35.23 35.58 35.23 35.44 5,926 +0.34(+0.98%)
Jan 03, 2022 35.26 35.38 34.97 35.10 35,769 -0.19(-0.53%)
Dec 31, 2021 35.20 35.41 35.09 35.29 6,672 +0.07(+0.20%)
Dec 30, 2021 35.39 35.53 35.19 35.22 62,278 -0.04(-0.12%)
Dec 29, 2021 34.95 35.26 34.93 35.26 10,273 +0.29(+0.83%)
Dec 28, 2021 34.78 35.00 34.78 34.97 9,566 +0.19(+0.56%)
Dec 27, 2021 34.59 34.79 34.54 34.77 5,323 +0.60(+1.77%)
Dec 23, 2021 34.01 34.31 34.01 34.17 7,144 +0.20(+0.59%)
Dec 22, 2021 33.69 33.98 33.69 33.97 6,931 +0.27(+0.81%)
Dec 21, 2021 33.54 33.76 33.54 33.70 5,646 +0.34(+1.01%)
Dec 20, 2021 33.87 33.87 33.06 33.36 20,849 -0.83(-2.44%)
Dec 17, 2021 34.49 34.49 34.16 34.19 8,926 -0.28(-0.82%)
Dec 16, 2021 34.46 34.68 34.37 34.48 25,842 +0.23(+0.67%)
Dec 15, 2021 33.95 34.31 33.80 34.25 5,917 +0.33(+0.98%)
Dec 14, 2021 34.28 34.28 33.91 33.91 4,759 -0.42(-1.23%)
Dec 13, 2021 34.51 34.51 34.30 34.34 9,523 -0.29(-0.84%)
Dec 10, 2021 34.55 34.69 34.41 34.63 10,394 +0.07(+0.20%)
Dec 09, 2021 34.65 34.66 34.50 34.56 6,534 -0.29(-0.84%)
Dec 08, 2021 34.78 34.90 34.78 34.85 5,409 +0.04(+0.10%)
Dec 07, 2021 34.65 34.94 34.65 34.81 6,803 +0.56(+1.64%)
Dec 06, 2021 34.13 34.45 34.11 34.25 9,377 +0.43(+1.27%)
Dec 03, 2021 34.13 34.13 33.67 33.82 8,207 -0.30(-0.88%)
Dec 02, 2021 33.55 34.22 33.55 34.12 10,363 +0.78(+2.33%)
Dec 01, 2021 33.77 34.26 33.28 33.34 11,605 +0.06(+0.17%)
Nov 30, 2021 33.89 33.89 33.10 33.29 18,879 -0.68(-2.01%)
Nov 29, 2021 34.21 34.22 33.97 33.97 12,047 +0.01(+0.03%)
Nov 26, 2021 33.96 34.03 33.70 33.96 10,841 -0.44(-1.27%)
Nov 24, 2021 34.36 34.41 34.29 34.40 6,419 -0.06(-0.17%)
Nov 23, 2021 34.57 34.57 34.40 34.46 4,146 -0.11(-0.31%)
Nov 22, 2021 34.41 34.83 34.41 34.56 6,826 +0.21(+0.61%)
Nov 19, 2021 34.47 34.62 34.36 34.36 7,245 -0.24(-0.69%)
Nov 18, 2021 34.74 34.66 34.60 34.60 6,079 -0.20(-0.57%)
Nov 17, 2021 34.65 34.84 34.57 34.80 7,866 -0.07(-0.19%)
Nov 16, 2021 34.71 34.95 34.67 34.86 8,666 +0.00(+0.00%)
Nov 15, 2021 34.89 34.90 34.73 34.86 4,946 -0.04(-0.12%)
Nov 12, 2021 34.80 34.99 34.80 34.90 8,460 +0.19(+0.55%)
Nov 11, 2021 34.57 34.73 34.57 34.71 11,239 +0.41(+1.20%)
Nov 10, 2021 34.46 34.30 4,596 -0.23(-0.67%)
Nov 09, 2021 34.49 34.59 34.46 34.53 4,906 +0.08(+0.23%)
Nov 08, 2021 34.44 34.57 34.36 34.45 5,396 +0.09(+0.26%)
Nov 05, 2021 34.22 34.43 34.22 34.36 8,756 +0.15(+0.44%)
Nov 04, 2021 34.37 34.43 34.17 34.21 7,567 -0.23(-0.68%)
Nov 03, 2021 33.84 34.55 33.84 34.44 7,191 +0.71(+2.09%)
Nov 02, 2021 33.93 33.96 33.74 33.74 25,242 -0.30(-0.88%)
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.