CUT - Invesco MSCI Global Timber ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202328.2928.5828.2928.3728.374,700
31 May 202328.4228.4228.1228.3228.323,900
30 May 202328.7328.8228.7328.8228.821,400
26 May 202328.9729.0428.9729.0029.001,300
25 May 202328.9029.0728.7928.8428.841,900
24 May 202329.1029.1929.0929.0929.091,100
23 May 202329.8229.8229.6129.6129.611,500
22 May 202329.5729.5729.4629.5129.512,100
19 May 202329.6129.6329.4429.6329.632,100
18 May 202329.1929.5229.1929.5229.521,000
17 May 202329.4229.4229.1229.4129.419,200
16 May 202329.5529.5529.2829.3529.352,300
15 May 202329.6429.7329.5929.7129.711,100
12 May 202329.6629.6729.4329.5729.571,700
11 May 202329.8129.8129.6929.7829.781,300
10 May 202329.8429.8429.5529.8129.811,200
09 May 202329.7929.7929.6929.7229.721,700
08 May 202329.9530.0329.9529.9629.961,100
05 May 202329.4729.8129.4729.8129.814,100
04 May 202329.2429.3229.1829.1829.181,500
03 May 202329.3529.6229.2529.2529.252,600
02 May 202329.4229.4229.0029.2829.282,800
01 May 202329.6029.7329.6029.6829.681,500
28 Apr 202329.3829.5829.3829.5829.581,100
27 Apr 202328.9529.1428.8229.1429.141,700
26 Apr 202329.1329.2228.9128.9428.944,400
25 Apr 202329.6129.6129.1729.1929.194,500
24 Apr 202329.9230.0429.8229.9629.966,700
21 Apr 202330.0030.0028.7129.9429.943,600
20 Apr 202330.0630.0630.0030.0030.001,200
19 Apr 202330.1830.2730.0730.2230.222,400
18 Apr 202330.1330.2330.0830.2130.211,700
17 Apr 202330.0930.2029.9930.2030.203,400
14 Apr 202330.1830.1829.8029.9929.993,200
13 Apr 202329.9030.2529.8130.2530.251,500
12 Apr 202330.3530.3530.0030.0030.002,200
11 Apr 202330.0330.3430.0330.2030.204,100
10 Apr 202329.6129.9029.6029.9029.902,400
06 Apr 202329.6529.8229.5329.8229.821,700
05 Apr 202329.6129.6529.4529.6229.621,800
04 Apr 202329.8729.8729.6329.6829.681,700
03 Apr 202329.8730.1029.8229.9529.956,600
31 Mar 202329.6329.8629.6029.8529.858,300
30 Mar 202329.6629.7929.5229.6629.6650,700
29 Mar 202329.2829.3829.2029.3829.386,000
28 Mar 202329.0529.1529.0529.1329.131,900
27 Mar 202329.0129.1528.8329.0729.074,800
24 Mar 202328.7328.9328.4928.9328.933,400
23 Mar 202328.9329.3828.6928.8528.856,000
22 Mar 202329.2229.2328.9228.9228.926,500
21 Mar 202329.3529.4429.1829.3429.343,800
20 Mar 202328.9929.1428.8428.8428.8432,600
17 Mar 202328.7128.7128.3028.4928.495,200
16 Mar 202328.4629.0128.4629.0129.012,100
15 Mar 202328.9128.9828.4828.8228.824,500
14 Mar 202329.5629.6429.3129.5129.513,200
13 Mar 202329.3529.4529.2629.2629.263,600
10 Mar 202329.7829.9329.2929.4529.455,200
09 Mar 202330.4330.4329.9029.9229.922,300
08 Mar 202330.3130.5230.2330.5230.522,300
07 Mar 202330.2830.3030.1630.1630.16800
06 Mar 202331.1331.1330.6630.6630.664,300
03 Mar 202331.0031.2630.9731.2231.224,300
02 Mar 202330.6630.9230.6030.9230.922,300
01 Mar 202330.7030.8730.7030.8530.852,600
28 Feb 202330.4830.6230.4830.4930.492,500
27 Feb 202330.5430.7030.3230.3630.3612,900
24 Feb 202330.1330.1529.9230.1130.116,200
23 Feb 202330.4430.4530.2030.3730.372,300
22 Feb 202330.2930.4830.2830.3530.354,100
21 Feb 202330.6630.6630.2430.2730.273,400
17 Feb 202331.1431.2030.9131.1331.135,300
16 Feb 202331.2431.4231.2031.2231.222,900
15 Feb 202331.3031.5031.3031.5031.503,300
14 Feb 202331.6431.6531.3431.6531.6510,300
13 Feb 202331.3231.6131.2531.5531.557,200
10 Feb 202331.0631.1830.9031.1831.185,100
09 Feb 202331.9031.9031.2731.4031.404,100
08 Feb 202332.0032.0031.5931.7031.702,400
07 Feb 202332.1332.2231.8432.2232.224,000
06 Feb 202332.5232.5232.0832.2032.204,700
03 Feb 202332.8432.9532.5532.7032.703,900
02 Feb 202332.9333.1832.8933.0433.0411,100
01 Feb 202332.6032.8532.0932.8432.849,900
31 Jan 202331.8432.5431.8432.5432.543,800
30 Jan 202332.0732.2031.8131.8331.834,500
27 Jan 202332.0532.2032.0532.2032.203,000
26 Jan 202331.7932.3431.7932.3232.324,500
25 Jan 202331.5631.8531.4331.7831.784,300
24 Jan 202331.7731.9631.7731.8731.872,600
23 Jan 202331.7532.0831.7532.0032.003,500
20 Jan 202331.3731.8031.3731.7831.783,000
19 Jan 202331.4431.4431.0631.2831.282,500
18 Jan 202331.8332.1731.4831.5131.517,300
17 Jan 202331.8331.8531.7131.8031.806,600
13 Jan 202331.6731.9731.6731.9531.953,500
12 Jan 202331.7532.0731.7432.0232.023,200
11 Jan 202331.4331.5631.3431.5631.564,300
10 Jan 202331.2731.4631.1731.4631.461,800
09 Jan 202331.6131.9331.5231.5231.529,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...