MSCI Global Timber Invesco ETF (NY: CUT )

35.88 USD +0.53 (+1.50%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.46 27.66 27.44 27.52 18,580 -0.12(-0.45%)
Jan 30, 2019 27.56 27.75 27.39 27.64 98,964 +0.24(+0.89%)
Jan 29, 2019 27.36 27.50 27.31 27.40 15,210 +0.18(+0.66%)
Jan 28, 2019 27.08 27.22 27.01 27.22 15,883 -0.08(-0.29%)
Jan 25, 2019 27.11 27.33 27.11 27.30 14,900 +0.60(+2.25%)
Jan 24, 2019 26.48 26.77 26.48 26.70 14,306 +0.20(+0.74%)
Jan 23, 2019 26.72 26.74 26.42 26.50 10,975 +0.03(+0.09%)
Jan 22, 2019 26.64 26.64 26.45 26.48 20,508 -0.24(-0.88%)
Jan 18, 2019 26.57 26.78 26.54 26.71 12,100 +0.24(+0.91%)
Jan 17, 2019 26.29 26.52 26.27 26.48 99,141 +0.21(+0.80%)
Jan 16, 2019 26.17 26.34 26.17 26.26 5,227 +0.25(+0.96%)
Jan 15, 2019 25.98 26.07 25.92 26.02 16,591 +0.20(+0.76%)
Jan 14, 2019 25.74 25.97 25.74 25.82 18,014 -0.18(-0.69%)
Jan 11, 2019 25.94 26.08 25.84 26.00 10,100 -0.05(-0.19%)
Jan 10, 2019 25.72 26.06 25.72 26.05 12,680 +0.50(+1.96%)
Jan 09, 2019 25.42 25.57 25.36 25.55 7,541 +0.34(+1.36%)
Jan 08, 2019 25.19 25.24 25.04 25.21 9,312 +0.21(+0.83%)
Jan 07, 2019 24.88 25.09 24.72 25.00 11,660 +0.16(+0.64%)
Jan 04, 2019 24.40 24.90 24.39 24.84 10,200 +0.94(+3.93%)
Jan 03, 2019 24.21 24.22 23.90 23.90 20,634 -0.40(-1.65%)
Jan 02, 2019 24.01 24.30 24.00 24.30 18,450 +0.24(+1.00%)
Dec 31, 2018 24.20 24.27 23.95 24.06 67,300 -0.02(-0.08%)
Dec 28, 2018 24.14 24.26 23.93 24.08 13,300 +0.11(+0.46%)
Dec 27, 2018 23.63 24.00 23.53 23.97 88,988 +0.07(+0.29%)
Dec 26, 2018 23.27 23.90 23.22 23.90 45,137 +0.69(+2.97%)
Dec 24, 2018 23.54 23.63 23.20 23.21 22,000 -1.22(-4.99%)
Dec 21, 2018 24.73 24.96 24.37 24.43 15,100 -0.36(-1.44%)
Dec 20, 2018 25.26 25.26 24.69 24.79 22,160 -0.32(-1.27%)
Dec 19, 2018 25.64 25.72 25.03 25.10 20,615 -0.28(-1.10%)
Dec 18, 2018 25.34 25.57 25.29 25.38 12,896 +0.26(+1.05%)
Dec 17, 2018 25.62 25.62 25.03 25.12 17,766 -0.63(-2.45%)
Dec 14, 2018 25.67 25.96 25.67 25.75 6,200 -0.15(-0.58%)
Dec 13, 2018 26.13 26.13 25.87 25.90 13,946 -0.34(-1.30%)
Dec 12, 2018 26.31 26.48 26.23 26.24 11,568 +0.38(+1.47%)
Dec 11, 2018 26.14 26.14 25.69 25.86 12,362 -0.13(-0.50%)
Dec 10, 2018 26.12 26.12 25.65 25.99 14,698 -0.21(-0.80%)
Dec 07, 2018 26.70 26.70 26.05 26.20 11,300 -0.50(-1.87%)
Dec 06, 2018 26.39 26.70 26.08 26.70 9,727 -0.07(-0.26%)
Dec 04, 2018 27.43 27.43 26.75 26.77 15,700 -0.89(-3.22%)
Dec 03, 2018 27.78 27.84 27.52 27.66 10,745 +0.39(+1.43%)
Nov 30, 2018 27.22 27.29 27.18 27.27 7,400 -0.09(-0.33%)
Nov 29, 2018 27.27 27.49 27.26 27.36 15,552 +0.13(+0.48%)
Nov 28, 2018 27.02 27.23 26.73 27.23 33,611 +0.19(+0.72%)
Nov 27, 2018 27.13 27.14 26.97 27.04 8,046 -0.44(-1.62%)
Nov 26, 2018 27.39 27.57 27.33 27.48 9,248 +0.23(+0.84%)
Nov 23, 2018 27.14 27.28 27.14 27.25 12,700 -0.27(-0.97%)
Nov 21, 2018 27.52 27.52 27.52 0 +0.36(+1.31%)
Nov 20, 2018 27.21 27.49 27.07 27.16 9,235 -0.51(-1.84%)
Nov 19, 2018 27.81 27.94 27.50 27.67 10,472 -0.21(-0.75%)
Nov 16, 2018 27.60 27.91 27.60 27.88 33,600 +0.10(+0.36%)
Nov 15, 2018 27.52 27.81 27.42 27.78 11,056 +0.14(+0.51%)
Nov 14, 2018 27.81 27.81 27.58 27.64 7,366 +0.24(+0.88%)
Nov 13, 2018 27.42 27.60 27.38 27.40 21,597 +0.01(+0.04%)
Nov 12, 2018 27.66 27.66 27.39 27.39 6,247 -0.47(-1.69%)
Nov 09, 2018 28.12 28.12 27.74 27.86 5,700 -0.51(-1.80%)
Nov 08, 2018 28.50 28.55 28.13 28.37 8,950 -0.36(-1.25%)
Nov 07, 2018 28.56 28.73 28.41 28.73 9,224 +0.37(+1.30%)
Nov 06, 2018 28.34 28.55 28.32 28.36 7,614 +0.01(+0.04%)
Nov 05, 2018 28.37 28.40 28.23 28.35 8,861 -0.11(-0.39%)
Nov 02, 2018 28.13 28.63 28.13 28.46 10,300 +0.16(+0.57%)
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.