Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

33.92 -0.07 (-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 31, 2022 33.79 33.79 33.54 33.68 5,717 -0.23(-0.69%)
May 27, 2022 33.65 33.92 33.65 33.92 10,201 +0.40(+1.19%)
May 26, 2022 33.03 33.58 33.03 33.52 6,045 +0.65(+1.98%)
May 25, 2022 32.45 33.05 32.45 32.87 3,646 +0.32(+0.99%)
May 24, 2022 32.70 32.70 32.23 32.55 9,579 -0.12(-0.38%)
May 23, 2022 32.43 32.76 32.39 32.67 3,332 +0.56(+1.76%)
May 20, 2022 32.47 32.47 31.64 32.10 5,613 -0.12(-0.36%)
May 19, 2022 31.96 32.40 31.88 32.22 7,123 +0.09(+0.27%)
May 18, 2022 33.01 33.01 32.13 32.13 5,350 -1.38(-4.11%)
May 17, 2022 33.09 33.53 32.96 33.51 8,112 +1.17(+3.61%)
May 16, 2022 32.24 32.50 31.97 32.35 4,795 +0.00(+0.01%)
May 13, 2022 32.17 32.49 32.17 32.34 2,684 +0.39(+1.22%)
May 12, 2022 32.10 32.20 31.75 31.95 86,230 -0.38(-1.18%)
May 11, 2022 32.74 33.19 32.30 32.33 20,266 -0.50(-1.53%)
May 10, 2022 33.30 33.33 32.44 32.84 3,092 -0.02(-0.05%)
May 09, 2022 33.15 33.42 32.85 32.85 7,482 -0.68(-2.02%)
May 06, 2022 33.76 33.76 33.33 33.53 7,954 -0.43(-1.27%)
May 05, 2022 34.45 34.45 33.70 33.96 10,725 -0.85(-2.46%)
May 04, 2022 33.97 34.84 33.92 34.81 5,836 +0.92(+2.70%)
May 03, 2022 33.78 34.03 33.73 33.90 4,979 +0.42(+1.26%)
May 02, 2022 33.61 33.68 33.02 33.47 19,186 -0.04(-0.11%)
Apr 29, 2022 34.13 34.29 33.50 33.51 89,745 -0.08(-0.23%)
Apr 28, 2022 33.28 33.75 33.15 33.59 6,389 +0.21(+0.63%)
Apr 27, 2022 32.99 33.61 32.99 33.38 7,900 +0.56(+1.71%)
Apr 26, 2022 33.32 33.46 32.72 32.82 20,037 -0.72(-2.16%)
Apr 25, 2022 33.47 33.60 32.83 33.54 36,109 -0.32(-0.95%)
Apr 22, 2022 34.39 34.39 33.86 33.86 4,789 -0.76(-2.20%)
Apr 21, 2022 35.01 35.14 34.52 34.63 13,863 -0.17(-0.49%)
Apr 20, 2022 34.46 34.89 34.46 34.80 17,041 +0.66(+1.95%)
Apr 19, 2022 33.76 34.14 33.75 34.13 3,158 +0.56(+1.67%)
Apr 18, 2022 33.79 33.80 33.57 33.57 8,678 -0.20(-0.60%)
Apr 14, 2022 33.90 33.95 33.67 33.78 4,744 -0.01(-0.04%)
Apr 13, 2022 33.57 33.80 33.56 33.79 7,390 +0.42(+1.24%)
Apr 12, 2022 33.58 33.78 33.37 33.37 11,081 -0.11(-0.32%)
Apr 11, 2022 33.78 33.79 33.48 33.48 3,701 -0.03(-0.10%)
Apr 08, 2022 33.18 33.66 33.18 33.51 2,340 +0.35(+1.07%)
Apr 07, 2022 33.00 33.27 32.97 33.16 6,358 -0.07(-0.20%)
Apr 06, 2022 33.33 33.33 33.01 33.23 15,718 -0.39(-1.15%)
Apr 05, 2022 33.86 33.86 33.60 33.62 14,425 -0.14(-0.42%)
Apr 04, 2022 33.76 33.76 33.57 33.76 2,701 -0.03(-0.09%)
Apr 01, 2022 33.78 33.79 33.52 33.79 2,184 +0.18(+0.55%)
Mar 31, 2022 33.78 33.86 33.60 33.60 2,763 -0.48(-1.42%)
Mar 30, 2022 34.41 34.41 34.03 34.09 13,553 -0.41(-1.18%)
Mar 29, 2022 34.39 34.49 34.13 34.49 5,635 +0.54(+1.60%)
Mar 28, 2022 33.90 33.95 33.71 33.95 4,917 +0.10(+0.31%)
Mar 25, 2022 33.58 33.85 33.58 33.85 2,838 +0.26(+0.78%)
Mar 24, 2022 33.49 33.76 33.49 33.58 5,134 +0.05(+0.16%)
Mar 23, 2022 33.67 33.79 33.53 33.53 8,120 -0.46(-1.35%)
Mar 22, 2022 34.23 34.35 33.96 33.99 5,613 +0.11(+0.32%)
Mar 21, 2022 34.30 34.32 33.72 33.88 18,462 -0.41(-1.19%)
Mar 18, 2022 33.75 34.32 33.75 34.29 4,057 +0.31(+0.92%)
Mar 17, 2022 33.53 34.06 33.46 33.98 14,940 +0.30(+0.88%)
Mar 16, 2022 33.23 33.75 33.08 33.68 8,938 +0.98(+3.00%)
Mar 15, 2022 32.71 32.74 32.40 32.70 23,653 -0.08(-0.24%)
Mar 14, 2022 32.68 33.07 32.62 32.78 14,394 +0.66(+2.05%)
Mar 11, 2022 32.35 32.54 32.11 32.12 10,646 -0.01(-0.02%)
Mar 10, 2022 31.64 32.15 31.47 32.13 10,771 +0.23(+0.71%)
Mar 09, 2022 31.32 32.02 31.32 31.91 12,019 +1.30(+4.26%)
Mar 08, 2022 30.94 31.29 30.45 30.60 32,257 -0.22(-0.71%)
Mar 07, 2022 31.77 31.77 30.73 30.82 19,636 -0.87(-2.73%)
Mar 04, 2022 31.80 31.80 31.42 31.69 13,005 -0.63(-1.94%)
Mar 03, 2022 32.55 32.59 32.19 32.31 21,874 -0.45(-1.39%)
Mar 02, 2022 32.41 32.99 32.41 32.77 9,722 +0.44(+1.35%)
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.