MSCI Global Timber Invesco ETF (NY: CUT )

39.79 USD -0.44 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 39.84 39.94 39.50 39.79 67,746 -0.44(-1.08%)
May 10, 2021 40.28 40.68 40.20 40.23 118,653 +0.16(+0.39%)
May 07, 2021 39.81 40.09 39.75 40.07 54,824 +0.33(+0.83%)
May 06, 2021 39.34 39.74 39.22 39.74 54,479 +0.37(+0.93%)
May 05, 2021 39.25 39.44 39.05 39.37 35,578 +0.47(+1.20%)
May 04, 2021 38.41 38.93 38.41 38.90 31,009 +0.23(+0.61%)
May 03, 2021 38.43 38.76 38.43 38.67 34,758 +0.47(+1.23%)
Apr 30, 2021 38.50 38.50 38.12 38.20 27,700 -0.52(-1.34%)
Apr 29, 2021 38.80 38.96 38.55 38.72 33,625 +0.21(+0.55%)
Apr 28, 2021 38.39 38.69 38.35 38.51 25,716 +0.11(+0.28%)
Apr 27, 2021 38.24 38.50 38.08 38.40 13,592 +0.04(+0.11%)
Apr 26, 2021 38.31 38.56 38.30 38.36 46,407 +0.10(+0.26%)
Apr 23, 2021 37.89 38.31 37.89 38.26 13,200 +0.52(+1.38%)
Apr 22, 2021 38.14 38.14 37.70 37.74 13,618 -0.40(-1.05%)
Apr 21, 2021 37.93 38.16 37.89 38.14 14,623 +0.16(+0.42%)
Apr 20, 2021 38.29 38.35 37.82 37.98 12,566 -0.42(-1.11%)
Apr 19, 2021 38.49 38.57 38.30 38.40 46,875 -0.07(-0.18%)
Apr 16, 2021 38.05 38.49 38.05 38.48 16,700 +0.64(+1.68%)
Apr 15, 2021 37.41 37.94 37.35 37.84 30,041 +0.68(+1.83%)
Apr 14, 2021 37.03 37.20 37.03 37.16 13,055 +0.07(+0.18%)
Apr 13, 2021 37.21 37.26 37.02 37.10 17,237 -0.09(-0.25%)
Apr 12, 2021 37.11 37.27 37.07 37.19 17,748 +0.01(+0.02%)
Apr 09, 2021 37.04 37.19 37.00 37.18 8,500 +0.13(+0.36%)
Apr 08, 2021 36.87 37.07 36.77 37.05 8,818 +0.18(+0.49%)
Apr 07, 2021 37.03 37.10 36.87 36.87 12,342 -0.06(-0.15%)
Apr 06, 2021 36.73 36.96 36.73 36.93 16,048 +0.07(+0.19%)
Apr 05, 2021 36.51 36.92 36.47 36.86 26,414 +0.53(+1.46%)
Apr 01, 2021 36.10 36.33 36.00 36.33 7,900 +0.41(+1.15%)
Mar 31, 2021 36.11 36.12 35.86 35.92 11,061 -0.32(-0.90%)
Mar 30, 2021 36.09 36.30 36.08 36.24 12,826 -0.01(-0.02%)
Mar 29, 2021 36.33 36.50 36.20 36.25 11,323 -0.16(-0.45%)
Mar 26, 2021 35.94 36.41 35.94 36.41 17,400 +0.62(+1.74%)
Mar 25, 2021 35.18 35.85 35.08 35.79 19,533 +0.53(+1.50%)
Mar 24, 2021 35.26 35.66 35.26 35.26 26,445 -0.01(-0.02%)
Mar 23, 2021 35.86 35.93 35.14 35.27 40,778 -0.70(-1.95%)
Mar 22, 2021 35.82 36.03 35.66 35.97 20,436 -0.04(-0.10%)
Mar 19, 2021 36.13 36.24 35.90 36.01 9,800 -0.14(-0.38%)
Mar 18, 2021 36.30 36.63 36.14 36.14 22,697 -0.21(-0.57%)
Mar 17, 2021 35.95 36.35 35.77 36.35 14,619 +0.16(+0.44%)
Mar 16, 2021 36.25 36.25 36.03 36.19 10,773 -0.01(-0.04%)
Mar 15, 2021 36.34 36.34 35.88 36.21 33,120 -0.27(-0.75%)
Mar 12, 2021 36.26 36.54 36.26 36.48 21,900 +0.01(+0.03%)
Mar 11, 2021 36.52 36.53 36.32 36.47 39,430 +0.10(+0.29%)
Mar 10, 2021 36.27 36.49 36.21 36.37 14,790 +0.01(+0.04%)
Mar 09, 2021 36.26 36.45 36.13 36.35 14,133 +0.41(+1.15%)
Mar 08, 2021 35.50 36.34 35.47 35.94 52,074 +0.35(+0.98%)
Mar 05, 2021 35.28 35.65 34.82 35.59 23,600 +0.61(+1.73%)
Mar 04, 2021 35.52 35.63 34.77 34.99 8,642 -0.71(-2.00%)
Mar 03, 2021 35.47 35.80 35.44 35.70 12,186 +0.29(+0.81%)
Mar 02, 2021 35.52 35.53 35.20 35.41 8,921 -0.08(-0.21%)
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.