Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

34.54 -0.43 (-1.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 34.68 34.68 34.34 34.54 2,818 -0.43(-1.24%)
Nov 25, 2024 34.66 35.14 34.66 34.97 3,665 +0.56(+1.62%)
Nov 22, 2024 34.16 34.46 34.16 34.42 1,349 +0.26(+0.77%)
Nov 21, 2024 33.85 34.15 33.85 34.15 1,350 +0.11(+0.33%)
Nov 20, 2024 33.92 34.04 33.92 34.04 848 +0.35(+1.03%)
Nov 19, 2024 33.74 33.74 33.64 33.69 1,645 -0.25(-0.75%)
Nov 18, 2024 33.64 34.02 33.64 33.94 4,700 +0.24(+0.72%)
Nov 15, 2024 33.44 33.75 33.44 33.70 2,134 +0.13(+0.39%)
Nov 14, 2024 33.53 33.62 33.49 33.57 733 -0.01(-0.02%)
Nov 13, 2024 33.58 33.64 33.52 33.58 3,205 -0.18(-0.54%)
Nov 12, 2024 33.93 33.94 33.74 33.76 6,131 -0.48(-1.40%)
Nov 11, 2024 34.29 34.41 34.23 34.24 2,242 -0.25(-0.74%)
Nov 08, 2024 34.60 34.60 34.37 34.50 2,284 -0.39(-1.13%)
Nov 07, 2024 35.09 35.09 34.76 34.89 3,485 +0.17(+0.48%)
Nov 06, 2024 34.60 34.72 34.59 34.72 2,530 +0.05(+0.14%)
Nov 05, 2024 34.67 34.67 34.63 34.67 1,023 +0.33(+0.96%)
Nov 04, 2024 34.54 34.54 34.34 34.34 619 +0.07(+0.19%)
Nov 01, 2024 34.24 34.28 34.20 34.28 2,689 -0.18(-0.51%)
Oct 31, 2024 34.46 34.46 34.45 34.45 373 +0.36(+1.06%)
Oct 30, 2024 33.63 34.14 33.63 34.09 2,479 +0.32(+0.94%)
Oct 29, 2024 34.19 34.19 33.67 33.78 4,430 -0.65(-1.89%)
Oct 28, 2024 34.61 34.61 34.43 34.43 764 +0.16(+0.47%)
Oct 25, 2024 34.33 34.45 34.26 34.26 1,009 +0.08(+0.23%)
Oct 24, 2024 34.04 34.19 34.04 34.19 2,866 -0.01(-0.03%)
Oct 23, 2024 34.08 34.20 34.04 34.20 2,546 +0.15(+0.45%)
Oct 22, 2024 33.98 34.14 33.98 34.04 1,972 -0.03(-0.10%)
Oct 21, 2024 34.25 34.35 34.01 34.08 1,664 -0.22(-0.65%)
Oct 18, 2024 34.37 34.37 34.20 34.30 5,050 +0.16(+0.46%)
Oct 17, 2024 34.29 34.47 34.08 34.14 4,105 -0.43(-1.25%)
Oct 16, 2024 34.41 34.60 34.41 34.57 3,212 -0.13(-0.38%)
Oct 15, 2024 34.77 34.90 34.62 34.71 24,548 -0.35(-1.00%)
Oct 14, 2024 34.90 35.06 34.82 35.06 916 -0.04(-0.12%)
Oct 11, 2024 35.04 35.10 35.03 35.10 1,407 +0.38(+1.09%)
Oct 10, 2024 34.78 34.81 34.62 34.72 1,974 -0.26(-0.74%)
Oct 09, 2024 34.89 35.11 34.87 34.98 4,371 +0.05(+0.14%)
Oct 08, 2024 34.74 35.01 34.63 34.93 5,121 -0.26(-0.75%)
Oct 07, 2024 35.06 35.19 34.95 35.19 2,773 -0.18(-0.51%)
Oct 04, 2024 35.16 35.37 35.16 35.37 1,065 +0.27(+0.78%)
Oct 03, 2024 35.01 35.27 35.01 35.10 1,619 -0.34(-0.95%)
Oct 02, 2024 35.57 35.57 35.44 35.44 994 -0.11(-0.32%)
Oct 01, 2024 35.70 35.70 35.49 35.55 3,737 -0.22(-0.61%)
Sep 30, 2024 35.70 35.85 34.97 35.77 2,248 +0.03(+0.10%)
Sep 27, 2024 35.71 35.86 35.71 35.73 938 +0.08(+0.23%)
Sep 26, 2024 35.50 35.67 35.50 35.65 1,230 +0.65(+1.87%)
Sep 25, 2024 35.21 35.26 35.00 35.00 2,318 -0.18(-0.52%)
Sep 24, 2024 35.03 35.18 35.03 35.18 742 +0.43(+1.23%)
Sep 23, 2024 34.76 34.76 34.58 34.75 5,807 -0.05(-0.14%)
Sep 20, 2024 34.83 34.83 34.80 34.80 599 -0.50(-1.42%)
Sep 19, 2024 35.26 35.41 35.15 35.30 4,286 +0.52(+1.50%)
Sep 18, 2024 34.70 35.09 34.70 34.78 1,970 -0.12(-0.33%)
Sep 17, 2024 34.91 35.05 34.67 34.90 3,598 +0.16(+0.45%)
Sep 16, 2024 35.60 35.60 34.46 34.74 5,006 +0.34(+0.98%)
Sep 13, 2024 34.34 34.46 34.34 34.40 1,896 +0.40(+1.18%)
Sep 12, 2024 33.60 34.00 33.60 34.00 2,751 +0.35(+1.03%)
Sep 11, 2024 33.30 33.66 33.30 33.66 825 -0.05(-0.16%)
Sep 10, 2024 33.60 33.73 33.58 33.71 3,487 +0.01(+0.02%)
Sep 09, 2024 33.68 33.75 33.61 33.70 7,444 +0.08(+0.24%)
Sep 06, 2024 33.90 33.98 33.58 33.62 1,626 -0.27(-0.81%)
Sep 05, 2024 33.96 33.96 33.90 33.90 1,515 -0.01(-0.02%)
Sep 04, 2024 33.92 34.07 33.85 33.90 2,295 -0.18(-0.54%)
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.