Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

30.00 +0.33 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 29.85 29.85 29.51 29.67 5,054 -0.14(-0.48%)
Sep 26, 2023 30.03 30.03 29.79 29.81 2,878 -0.26(-0.86%)
Sep 25, 2023 29.55 30.12 30.07 30.07 3,344 +0.13(+0.42%)
Sep 22, 2023 30.09 30.10 29.93 29.94 1,940 -0.16(-0.52%)
Sep 21, 2023 30.10 30.10 30.10 30.10 399 -0.26(-0.84%)
Sep 20, 2023 30.62 30.81 30.35 30.35 1,157 -0.18(-0.58%)
Sep 19, 2023 30.60 30.63 30.53 30.53 870 +0.00(+0.00%)
Sep 18, 2023 30.53 30.66 30.53 30.53 1,927 -0.09(-0.29%)
Sep 15, 2023 30.63 30.65 30.51 30.62 5,126 +0.18(+0.58%)
Sep 14, 2023 30.10 30.46 30.10 30.44 1,452 +0.61(+2.03%)
Sep 13, 2023 29.87 29.89 29.84 29.84 533 +0.10(+0.34%)
Sep 12, 2023 29.82 29.84 29.72 29.74 1,306 -0.24(-0.80%)
Sep 11, 2023 30.00 30.09 29.86 29.98 12,542 +0.29(+0.97%)
Sep 08, 2023 29.63 29.71 29.62 29.69 1,906 -0.07(-0.23%)
Sep 07, 2023 29.90 29.95 29.67 29.76 2,311 -0.13(-0.43%)
Sep 06, 2023 30.20 30.20 29.83 29.88 12,920 -0.28(-0.92%)
Sep 05, 2023 30.32 30.32 30.12 30.16 4,733 -0.58(-1.89%)
Sep 01, 2023 30.92 30.92 30.74 30.74 2,309 -0.07(-0.22%)
Aug 31, 2023 30.84 30.90 30.65 30.81 24,962 +0.03(+0.09%)
Aug 30, 2023 30.86 30.95 30.76 30.78 7,414 +0.09(+0.30%)
Aug 29, 2023 30.40 30.70 30.40 30.69 1,325 +0.56(+1.87%)
Aug 28, 2023 30.00 30.32 30.00 30.13 2,749 +0.31(+1.05%)
Aug 25, 2023 29.78 29.98 29.71 29.81 2,871 +0.26(+0.87%)
Aug 24, 2023 29.70 29.72 29.56 29.56 1,278 -0.27(-0.92%)
Aug 23, 2023 29.56 29.83 29.56 29.83 6,030 +0.36(+1.22%)
Aug 22, 2023 29.61 29.61 29.42 29.47 8,252 -0.01(-0.03%)
Aug 21, 2023 29.59 29.66 29.35 29.48 4,396 -0.06(-0.19%)
Aug 18, 2023 29.44 29.56 29.36 29.54 30,451 -0.07(-0.25%)
Aug 17, 2023 29.73 29.80 29.61 29.61 2,686 -0.05(-0.17%)
Aug 16, 2023 29.77 29.78 29.61 29.66 3,301 -0.17(-0.57%)
Aug 15, 2023 30.20 30.20 29.83 29.83 2,348 -0.45(-1.47%)
Aug 14, 2023 30.27 30.33 30.14 30.28 11,512 -0.10(-0.32%)
Aug 11, 2023 30.55 30.55 30.37 30.37 3,934 -0.17(-0.54%)
Aug 10, 2023 30.80 30.91 30.54 30.54 7,218 -0.17(-0.56%)
Aug 09, 2023 30.79 30.79 30.60 30.71 1,976 -0.10(-0.33%)
Aug 08, 2023 30.80 30.81 30.53 30.81 3,497 -0.30(-0.97%)
Aug 07, 2023 31.15 31.23 31.09 31.11 4,459 -0.06(-0.18%)
Aug 04, 2023 31.14 31.45 31.09 31.17 23,254 +0.28(+0.91%)
Aug 03, 2023 30.82 31.03 30.68 30.89 3,477 -0.04(-0.12%)
Aug 02, 2023 31.11 31.11 30.76 30.93 3,588 -0.48(-1.54%)
Aug 01, 2023 31.53 31.53 31.34 31.41 2,019 -0.23(-0.73%)
Jul 31, 2023 31.63 31.80 31.63 31.64 50,674 +0.11(+0.36%)
Jul 28, 2023 31.52 31.65 31.48 31.53 1,142 +0.07(+0.21%)
Jul 27, 2023 31.80 31.84 31.46 31.46 4,795 +0.12(+0.38%)
Jul 26, 2023 31.36 31.42 31.26 31.34 1,928 +0.09(+0.30%)
Jul 25, 2023 30.76 31.31 30.76 31.25 5,252 +0.64(+2.11%)
Jul 24, 2023 30.32 30.64 30.32 30.61 24,900 +0.28(+0.91%)
Jul 21, 2023 30.42 30.43 30.28 30.33 25,505 -0.31(-1.01%)
Jul 20, 2023 30.65 30.71 30.58 30.64 3,651 -0.13(-0.43%)
Jul 19, 2023 30.88 30.88 30.63 30.77 6,437 -0.03(-0.11%)
Jul 18, 2023 30.53 30.80 30.53 30.80 1,539 +0.22(+0.74%)
Jul 17, 2023 30.58 30.66 30.58 30.58 1,191 -0.05(-0.15%)
Jul 14, 2023 30.74 30.85 30.55 30.63 5,260 -0.12(-0.40%)
Jul 13, 2023 30.49 30.81 30.49 30.75 6,688 +0.30(+1.00%)
Jul 12, 2023 30.32 30.63 30.32 30.45 19,925 +0.52(+1.73%)
Jul 11, 2023 29.70 29.93 29.70 29.93 2,201 +0.39(+1.31%)
Jul 10, 2023 29.52 29.54 29.52 29.54 240 +0.03(+0.09%)
Jul 07, 2023 29.13 29.63 29.13 29.51 1,297 +0.47(+1.63%)
Jul 06, 2023 29.06 29.10 28.75 29.04 3,683 -0.29(-1.00%)
Jul 05, 2023 29.69 29.69 29.27 29.33 2,796 -0.36(-1.22%)
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.