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 31, 2020 27.26 27.26 26.75 26.86 16,100 -0.68(-2.48%)
Jan 30, 2020 27.39 27.54 27.17 27.54 17,583 -0.08(-0.31%)
Jan 29, 2020 27.63 27.73 27.59 27.63 10,313 +0.17(+0.61%)
Jan 28, 2020 27.40 27.48 27.38 27.46 6,166 +0.17(+0.64%)
Jan 27, 2020 27.26 27.39 27.15 27.29 25,675 -0.56(-2.02%)
Jan 24, 2020 28.21 28.23 27.77 27.85 5,300 -0.33(-1.17%)
Jan 23, 2020 27.95 28.20 27.92 28.18 7,525 -0.09(-0.32%)
Jan 22, 2020 28.31 28.35 28.27 28.27 7,461 +0.12(+0.43%)
Jan 21, 2020 28.40 28.40 28.06 28.15 46,947 -0.39(-1.37%)
Jan 17, 2020 28.52 28.61 28.49 28.54 9,400 +0.06(+0.20%)
Jan 16, 2020 28.31 28.48 28.31 28.48 11,518 +0.22(+0.76%)
Jan 15, 2020 28.26 28.34 28.17 28.27 14,220 -0.08(-0.29%)
Jan 14, 2020 28.30 28.42 28.30 28.35 29,206 -0.12(-0.42%)
Jan 13, 2020 28.24 28.47 28.24 28.47 13,412 +0.22(+0.78%)
Jan 10, 2020 28.29 28.38 28.16 28.25 42,800 -0.01(-0.04%)
Jan 09, 2020 28.22 28.32 28.21 28.26 10,602 +0.03(+0.10%)
Jan 08, 2020 28.14 28.31 28.05 28.23 19,118 +0.05(+0.19%)
Jan 07, 2020 28.18 28.26 28.12 28.18 11,411 -0.17(-0.58%)
Jan 06, 2020 28.40 28.46 28.29 28.35 13,503 -0.11(-0.40%)
Jan 03, 2020 28.51 28.64 28.40 28.46 292,200 -0.44(-1.51%)
Jan 02, 2020 29.08 29.14 28.80 28.90 33,394 -0.01(-0.03%)
Dec 31, 2019 28.85 28.92 28.80 28.91 9,300 +0.11(+0.37%)
Dec 30, 2019 28.94 28.94 28.80 28.80 9,892 -0.16(-0.55%)
Dec 27, 2019 29.04 29.12 28.94 28.96 11,400 +0.05(+0.17%)
Dec 26, 2019 28.88 28.97 28.86 28.91 23,758 +0.04(+0.14%)
Dec 24, 2019 28.92 28.97 28.86 28.87 7,300 -0.06(-0.21%)
Dec 23, 2019 28.78 28.95 28.77 28.93 6,362 -0.68(-2.31%)
Dec 20, 2019 29.64 29.74 29.58 29.61 47,100 +0.13(+0.45%)
Dec 19, 2019 29.43 29.50 29.43 29.48 4,569 +0.00(+0.02%)
Dec 18, 2019 29.52 29.52 29.35 29.47 17,950 -0.01(-0.05%)
Dec 17, 2019 29.42 29.55 29.41 29.49 9,471 +0.04(+0.13%)
Dec 16, 2019 29.43 29.56 29.42 29.45 9,127 +0.23(+0.79%)
Dec 13, 2019 29.29 29.55 29.18 29.22 11,900 -0.02(-0.07%)
Dec 12, 2019 28.99 29.24 28.85 29.24 11,026 +0.26(+0.90%)
Dec 11, 2019 28.79 29.00 28.79 28.98 15,528 +0.34(+1.20%)
Dec 10, 2019 28.80 28.80 28.63 28.64 12,302 -0.25(-0.88%)
Dec 09, 2019 28.97 29.01 28.89 28.89 6,062 -0.10(-0.33%)
Dec 06, 2019 28.95 29.05 28.95 28.99 9,400 +0.40(+1.40%)
Dec 05, 2019 28.58 28.64 28.54 28.58 10,511 -0.02(-0.07%)
Dec 04, 2019 28.53 28.74 28.53 28.60 9,359 +0.27(+0.94%)
Dec 03, 2019 28.24 28.34 27.99 28.34 10,298 -0.14(-0.50%)
Dec 02, 2019 28.66 28.72 28.47 28.48 9,756 -0.06(-0.20%)
Nov 29, 2019 28.66 28.66 28.52 28.53 2,900 -0.28(-0.95%)
Nov 27, 2019 28.71 28.85 28.68 28.81 12,300 +0.14(+0.50%)
Nov 26, 2019 28.55 28.67 28.43 28.67 11,986 +0.04(+0.13%)
Nov 25, 2019 28.45 28.64 28.45 28.63 13,783 +0.32(+1.13%)
Nov 22, 2019 28.37 28.45 28.30 28.31 24,200 +0.03(+0.11%)
Nov 21, 2019 28.43 28.43 28.24 28.28 17,952 -0.20(-0.70%)
Nov 20, 2019 28.69 28.69 28.44 28.48 12,723 -0.31(-1.08%)
Nov 19, 2019 28.92 28.92 28.74 28.79 9,336 -0.02(-0.06%)
Nov 18, 2019 28.72 28.81 28.67 28.81 7,492 +0.03(+0.09%)
Nov 15, 2019 28.74 28.81 28.72 28.78 17,600 +0.24(+0.84%)
Nov 14, 2019 28.55 28.61 28.44 28.54 12,097 -0.10(-0.35%)
Nov 13, 2019 28.65 28.69 28.61 28.64 6,293 -0.11(-0.40%)
Nov 12, 2019 28.76 28.81 28.68 28.75 6,193 -0.02(-0.06%)
Nov 11, 2019 28.66 28.77 28.64 28.77 5,371 -0.01(-0.03%)
Nov 08, 2019 28.70 28.79 28.48 28.78 13,900 +0.03(+0.10%)
Nov 07, 2019 28.76 28.84 28.71 28.75 11,203 +0.21(+0.75%)
Nov 06, 2019 28.67 28.68 28.48 28.54 15,988 -0.20(-0.68%)
Nov 05, 2019 28.60 28.74 28.52 28.73 8,201 +0.20(+0.69%)
Nov 04, 2019 28.41 28.58 28.41 28.53 17,466 +0.39(+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.