Invesco MSCI Global Timber ETF (CUT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.17

+0.12

(+0.37%)

At close: 02:17PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	32.26	32.26	32.17	32.17	32.17	700
25 Apr 2024	31.84	32.05	31.84	32.05	32.05	900
24 Apr 2024	32.05	32.16	32.03	32.16	32.16	700
23 Apr 2024	32.33	32.33	32.04	32.15	32.15	1,200
22 Apr 2024	32.33	32.38	32.30	32.30	32.30	10,600
19 Apr 2024	32.04	32.19	31.93	32.17	32.17	4,100
18 Apr 2024	31.84	31.93	31.80	31.91	31.91	3,000
17 Apr 2024	32.01	32.09	31.93	31.93	31.93	4,600
16 Apr 2024	32.10	32.27	31.92	32.09	32.09	10,100
15 Apr 2024	32.96	32.96	32.34	32.41	32.41	198,700
12 Apr 2024	33.01	33.01	32.64	32.78	32.78	9,400
11 Apr 2024	33.06	33.47	33.06	33.42	33.42	7,900
10 Apr 2024	33.61	33.61	33.21	33.38	33.38	3,300
09 Apr 2024	33.91	34.11	33.90	34.03	34.03	4,200
08 Apr 2024	33.79	33.80	33.60	33.71	33.71	2,100
05 Apr 2024	33.72	33.82	33.41	33.74	33.74	14,000
04 Apr 2024	34.02	34.20	33.63	33.63	33.63	1,600
03 Apr 2024	33.75	33.75	33.52	33.64	33.64	10,000
02 Apr 2024	33.82	33.82	33.60	33.65	33.65	4,700
01 Apr 2024	33.93	33.93	33.69	33.86	33.86	5,900
28 Mar 2024	33.69	34.09	33.69	33.92	33.92	1,300
27 Mar 2024	33.91	34.00	33.83	34.00	34.00	3,200
26 Mar 2024	33.68	33.84	33.62	33.64	33.64	193,700
25 Mar 2024	33.37	33.53	33.37	33.51	33.51	1,900
22 Mar 2024	33.38	33.38	33.29	33.33	33.33	2,700
21 Mar 2024	33.44	33.47	33.40	33.44	33.44	1,700
20 Mar 2024	32.76	33.25	32.76	33.25	33.25	9,400
19 Mar 2024	32.80	32.80	32.80	32.80	32.80	200
18 Mar 2024	32.67	32.67	32.31	32.31	32.31	5,100
15 Mar 2024	32.37	32.55	32.37	32.52	32.52	2,200
14 Mar 2024	32.39	32.39	32.28	32.30	32.30	2,100
13 Mar 2024	32.64	32.80	32.54	32.58	32.58	2,600
12 Mar 2024	32.50	32.62	32.50	32.62	32.62	800
11 Mar 2024	32.28	32.53	32.27	32.49	32.49	1,000
08 Mar 2024	32.20	32.39	32.20	32.20	32.20	2,300
07 Mar 2024	31.99	32.22	31.99	32.15	32.15	6,000
06 Mar 2024	31.86	31.88	31.70	31.73	31.73	2,200
05 Mar 2024	31.75	31.92	31.56	31.74	31.74	2,200
04 Mar 2024	31.96	31.96	31.72	31.74	31.74	5,400
01 Mar 2024	31.75	31.87	31.68	31.68	31.68	1,800
29 Feb 2024	31.67	31.73	31.67	31.73	31.73	1,700
28 Feb 2024	31.99	31.99	31.36	31.44	31.44	1,400
27 Feb 2024	31.25	31.32	31.25	31.32	31.32	1,000
26 Feb 2024	30.89	31.00	30.78	31.00	31.00	14,700
23 Feb 2024	31.31	31.31	31.09	31.19	31.19	1,800
22 Feb 2024	31.12	31.20	30.89	31.19	31.19	4,900
21 Feb 2024	30.92	31.10	30.81	31.02	31.02	15,700
20 Feb 2024	30.87	30.96	30.87	30.96	30.96	800
16 Feb 2024	30.77	30.87	30.55	30.75	30.75	3,100
15 Feb 2024	30.42	30.62	30.42	30.58	30.58	11,400
14 Feb 2024	30.27	30.27	30.14	30.16	30.16	1,600
13 Feb 2024	30.32	30.32	29.97	30.11	30.11	2,700
12 Feb 2024	30.85	30.92	30.80	30.85	30.85	3,500
09 Feb 2024	30.47	30.58	30.47	30.50	30.50	3,800
08 Feb 2024	30.39	30.47	30.30	30.45	30.45	6,600
07 Feb 2024	30.25	30.25	30.05	30.16	30.16	2,400
06 Feb 2024	29.80	29.90	29.80	29.90	29.90	1,800
05 Feb 2024	29.88	29.88	29.51	29.75	29.75	8,300
02 Feb 2024	30.26	30.33	29.91	29.98	29.98	17,100
01 Feb 2024	30.34	30.46	30.33	30.39	30.39	3,900
31 Jan 2024	31.06	31.06	30.52	30.52	30.52	800
30 Jan 2024	31.05	31.05	30.87	30.96	30.96	6,100
29 Jan 2024	31.24	31.24	30.96	31.19	31.19	4,600
26 Jan 2024	31.37	31.43	31.24	31.43	31.43	5,700
25 Jan 2024	31.04	31.21	31.04	31.17	31.17	3,700
24 Jan 2024	30.96	31.12	30.75	30.75	30.75	2,200
23 Jan 2024	30.75	30.84	30.75	30.84	30.84	3,500
22 Jan 2024	30.68	30.79	30.64	30.72	30.72	2,800
19 Jan 2024	30.68	30.82	30.47	30.82	30.82	4,300
18 Jan 2024	30.83	30.89	30.60	30.75	30.75	5,400
17 Jan 2024	30.92	30.92	30.41	30.81	30.81	2,900
16 Jan 2024	31.37	31.37	31.11	31.18	31.18	2,600
12 Jan 2024	31.81	31.81	31.63	31.66	31.66	2,400
11 Jan 2024	31.47	31.72	31.40	31.72	31.72	2,300
10 Jan 2024	31.76	31.76	31.57	31.66	31.66	1,800
09 Jan 2024	31.94	31.94	31.73	31.87	31.87	2,100
08 Jan 2024	31.91	32.18	31.91	32.17	32.17	1,200
05 Jan 2024	31.69	31.86	31.69	31.86	31.86	1,200
04 Jan 2024	31.60	31.89	31.60	31.75	31.75	2,500
03 Jan 2024	31.79	31.80	31.60	31.63	31.63	3,700
02 Jan 2024	32.03	32.03	31.72	31.79	31.79	9,900
29 Dec 2023	32.09	32.21	32.06	32.06	32.06	1,100
28 Dec 2023	32.30	32.36	32.13	32.22	32.22	7,100
27 Dec 2023	32.43	32.45	32.33	32.33	32.33	2,000
26 Dec 2023	32.26	32.30	32.11	32.25	32.25	5,000
22 Dec 2023	32.26	32.27	32.04	32.17	32.17	4,700
21 Dec 2023	32.05	32.10	31.93	32.10	32.10	2,400
20 Dec 2023	32.08	32.15	31.69	31.69	31.69	3,100
19 Dec 2023	32.04	32.07	31.92	32.05	32.05	3,000
18 Dec 2023	32.15	32.15	31.48	31.68	31.68	5,100
18 Dec 2023	0.782 Dividend
15 Dec 2023	32.59	32.59	32.30	32.30	31.52	3,100
14 Dec 2023	32.14	32.70	32.14	32.41	31.63	7,100
13 Dec 2023	31.14	31.78	31.08	31.78	31.01	1,600
12 Dec 2023	31.04	31.22	31.02	31.11	30.36	4,100
11 Dec 2023	31.55	31.61	31.41	31.53	30.77	1,900
08 Dec 2023	31.57	31.57	31.44	31.45	30.69	4,100
07 Dec 2023	31.46	31.56	31.46	31.56	30.80	1,200
06 Dec 2023	31.40	31.40	31.25	31.25	30.49	1,500
05 Dec 2023	31.52	31.52	31.13	31.21	30.45	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP51,187.90+791.52(+1.57%)

Invesco MSCI Global Timber ETF (CUT)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
51,187.90
+791.52(+1.57%)