Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

31.40 +0.07 (+0.23%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.40 31.50 31.34 31.40 37,632 +0.07(+0.23%)
Nov 29, 2023 31.07 31.44 31.07 31.33 3,355 +0.42(+1.37%)
Nov 28, 2023 30.99 31.00 30.80 30.91 1,597 +0.16(+0.53%)
Nov 27, 2023 30.64 30.82 30.50 30.75 3,046 -0.02(-0.06%)
Nov 24, 2023 30.72 30.76 30.72 30.76 705 +0.08(+0.28%)
Nov 22, 2023 30.64 30.73 30.54 30.68 4,232 +0.05(+0.16%)
Nov 21, 2023 30.83 30.84 30.53 30.63 2,526 -0.16(-0.51%)
Nov 20, 2023 30.80 30.81 30.79 30.79 567 -0.11(-0.36%)
Nov 17, 2023 30.96 30.96 30.81 30.90 4,123 +0.13(+0.41%)
Nov 16, 2023 30.88 30.88 30.55 30.77 3,949 -0.25(-0.79%)
Nov 15, 2023 30.99 31.11 30.99 31.02 2,099 +0.13(+0.44%)
Nov 14, 2023 30.06 30.88 30.06 30.88 2,495 +0.99(+3.31%)
Nov 13, 2023 29.97 29.97 29.79 29.89 3,101 -0.19(-0.62%)
Nov 10, 2023 29.92 30.08 29.82 30.08 4,337 +0.17(+0.55%)
Nov 09, 2023 30.29 30.29 29.91 29.91 1,133 -0.14(-0.48%)
Nov 08, 2023 30.02 30.06 29.96 30.06 1,192 -0.03(-0.11%)
Nov 07, 2023 30.26 30.26 30.02 30.09 6,317 -0.18(-0.58%)
Nov 06, 2023 30.50 30.50 30.20 30.27 3,118 -0.05(-0.16%)
Nov 03, 2023 29.92 30.42 29.92 30.32 3,410 +0.63(+2.14%)
Nov 02, 2023 29.54 29.72 29.54 29.68 5,836 +0.64(+2.20%)
Nov 01, 2023 29.00 29.04 28.84 29.04 2,098 +0.02(+0.08%)
Oct 31, 2023 28.93 29.02 28.93 29.02 40,974 +0.12(+0.41%)
Oct 30, 2023 28.77 28.90 28.77 28.90 898 +0.31(+1.10%)
Oct 27, 2023 28.73 28.73 28.46 28.59 746 +0.04(+0.13%)
Oct 26, 2023 28.42 28.62 28.42 28.55 1,870 +0.15(+0.54%)
Oct 25, 2023 28.37 28.60 28.29 28.40 8,990 -0.17(-0.60%)
Oct 24, 2023 28.38 28.57 28.38 28.57 1,298 +0.41(+1.47%)
Oct 23, 2023 28.30 28.35 28.09 28.15 3,920 -0.31(-1.07%)
Oct 20, 2023 28.78 28.79 28.46 28.46 3,294 -0.48(-1.66%)
Oct 19, 2023 29.00 29.27 28.94 28.94 1,669 -0.48(-1.64%)
Oct 18, 2023 29.60 29.68 29.42 29.42 1,175 -0.63(-2.09%)
Oct 17, 2023 29.83 30.05 29.83 30.05 1,308 -0.03(-0.08%)
Oct 16, 2023 29.83 30.11 29.81 30.08 3,581 +0.46(+1.54%)
Oct 13, 2023 29.82 29.82 29.52 29.62 15,274 -0.16(-0.54%)
Oct 12, 2023 29.99 29.99 29.68 29.78 2,039 -0.52(-1.73%)
Oct 11, 2023 30.34 30.34 30.15 30.31 6,687 +0.12(+0.38%)
Oct 10, 2023 30.03 30.27 30.03 30.19 2,115 +0.40(+1.34%)
Oct 09, 2023 29.48 29.79 29.48 29.79 1,318 +0.11(+0.37%)
Oct 06, 2023 29.50 29.68 29.34 29.68 1,993 +0.16(+0.55%)
Oct 05, 2023 29.64 29.64 29.38 29.52 3,840 -0.02(-0.08%)
Oct 04, 2023 29.57 29.60 29.37 29.55 5,048 +0.42(+1.43%)
Oct 03, 2023 29.47 29.47 29.11 29.13 3,332 -0.51(-1.72%)
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.