MSCI Global Timber Invesco ETF (NY: CUT )

37.98 USD -0.43 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.22 33.44 32.98 33.02 13,300 -0.50(-1.50%)
Jan 28, 2021 33.55 33.65 33.32 33.52 7,977 +0.26(+0.79%)
Jan 27, 2021 33.68 33.74 33.20 33.26 20,371 -1.14(-3.32%)
Jan 26, 2021 34.49 34.60 34.40 34.40 8,345 +0.08(+0.23%)
Jan 25, 2021 34.38 34.50 34.06 34.32 16,188 -0.29(-0.83%)
Jan 22, 2021 34.49 34.67 34.40 34.61 11,500 -0.25(-0.71%)
Jan 21, 2021 34.75 34.87 34.70 34.86 12,913 +0.22(+0.64%)
Jan 20, 2021 34.33 34.64 34.32 34.64 18,267 +0.51(+1.49%)
Jan 19, 2021 34.33 34.33 34.04 34.13 19,047 +0.08(+0.23%)
Jan 15, 2021 34.10 34.10 33.75 34.05 14,200 -0.44(-1.27%)
Jan 14, 2021 34.57 34.72 34.46 34.49 19,553 -0.17(-0.48%)
Jan 13, 2021 34.84 34.84 34.50 34.66 9,195 -0.17(-0.50%)
Jan 12, 2021 34.65 34.83 34.57 34.83 8,494 +0.20(+0.58%)
Jan 11, 2021 34.27 34.68 34.27 34.63 19,754 -0.21(-0.60%)
Jan 08, 2021 35.18 35.18 34.54 34.84 23,800 -0.14(-0.39%)
Jan 07, 2021 34.88 35.04 34.78 34.98 13,338 +0.42(+1.21%)
Jan 06, 2021 33.83 34.78 33.83 34.56 82,037 +0.92(+2.74%)
Jan 05, 2021 33.30 33.68 33.29 33.64 7,887 +0.26(+0.78%)
Jan 04, 2021 33.92 34.04 33.31 33.38 23,780 -0.19(-0.57%)
Dec 31, 2020 33.57 33.57 33.57 36,225 -0.10(-0.30%)
Dec 30, 2020 33.69 33.86 33.64 33.67 36,225 +0.21(+0.62%)
Dec 29, 2020 33.75 33.78 33.41 33.46 12,982 -0.02(-0.07%)
Dec 28, 2020 33.72 33.72 33.47 33.49 6,501 +0.10(+0.29%)
Dec 24, 2020 33.25 33.39 33.23 33.39 7,800 +0.12(+0.35%)
Dec 23, 2020 33.29 33.40 33.27 33.27 8,450 +0.24(+0.74%)
Dec 22, 2020 33.12 33.13 32.96 33.03 12,108 -0.01(-0.03%)
Dec 21, 2020 32.54 33.18 31.74 33.04 25,840 -1.09(-3.19%)
Dec 18, 2020 34.22 34.22 34.00 34.13 14,500 +0.05(+0.14%)
Dec 17, 2020 33.99 34.12 33.94 34.08 22,523 +0.25(+0.74%)
Dec 16, 2020 33.80 33.92 33.73 33.83 12,404 +0.12(+0.36%)
Dec 15, 2020 33.35 33.75 33.35 33.71 10,150 +0.68(+2.07%)
Dec 14, 2020 33.25 33.37 33.00 33.03 28,384 +0.06(+0.18%)
Dec 11, 2020 32.75 32.99 32.75 32.97 31,600 -0.04(-0.13%)
Dec 10, 2020 33.00 33.13 32.93 33.01 3,420 -0.01(-0.04%)
Dec 09, 2020 33.00 33.18 32.81 33.02 9,083 +0.16(+0.49%)
Dec 08, 2020 32.41 32.87 32.40 32.86 5,585 +0.44(+1.37%)
Dec 07, 2020 32.46 32.54 32.33 32.42 18,266 +0.07(+0.20%)
Dec 04, 2020 31.96 32.38 31.96 32.35 12,700 +0.42(+1.32%)
Dec 03, 2020 32.04 32.13 31.90 31.93 7,181 -0.04(-0.13%)
Dec 02, 2020 31.94 31.99 31.85 31.97 9,954 -0.25(-0.78%)
Dec 01, 2020 31.94 32.27 31.94 32.22 16,709 +0.88(+2.82%)
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%)
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.