UK markets open in 2 hours 36 minutes

Invesco MSCI Global Timber ETF (CUT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.99-0.46 (-1.45%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202230.6031.2130.6030.9930.993,500
29 Jun 202231.4431.5031.3331.4531.452,100
28 Jun 202231.7532.0031.4531.4531.452,600
27 Jun 202231.7831.9731.6131.7531.7514,300
24 Jun 202231.0031.7031.0031.7031.704,500
23 Jun 202230.8730.8730.2630.6430.645,600
22 Jun 202230.8331.2430.8330.9630.966,400
21 Jun 202231.5131.5131.2731.3631.367,700
17 Jun 202231.1231.1230.6430.9930.995,600
16 Jun 202231.5031.5530.9130.9830.988,100
15 Jun 202232.1432.1431.6532.1332.133,600
14 Jun 202231.6731.9131.5031.7231.726,300
13 Jun 202232.5732.5731.8531.9331.9310,600
10 Jun 202233.6933.6933.2733.3333.337,900
09 Jun 202234.8234.9134.2034.2034.2017,900
08 Jun 202235.4735.5135.1435.1635.163,500
07 Jun 202235.4935.9235.3435.9035.9015,300
06 Jun 202235.6535.8735.5235.7235.7211,600
03 Jun 202235.4135.5835.3835.4635.465,800
02 Jun 202235.3935.7435.2135.7435.7425,800
01 Jun 202235.5035.5434.8035.1635.1616,800
31 May 202235.5235.5235.2635.4135.415,400
27 May 202235.3835.6535.3835.6535.659,700
26 May 202234.7235.3034.7235.2335.235,800
25 May 202234.1134.7534.1134.5534.553,500
24 May 202234.3834.3833.8834.2134.219,100
23 May 202234.0934.4434.0534.3434.343,200
20 May 202234.1334.1333.2633.7533.755,300
19 May 202233.6034.0633.5133.8733.876,800
18 May 202234.7034.7033.7833.7833.785,100
17 May 202234.7935.2534.6535.2335.237,700
16 May 202233.8934.1733.6134.0034.004,600
13 May 202233.8234.1533.8234.0034.002,600
12 May 202233.7433.8533.3833.5933.5982,000
11 May 202234.4234.8933.9633.9933.9919,300
10 May 202235.0135.0434.1034.5234.522,900
09 May 202234.8535.1334.5334.5334.537,100
06 May 202235.4935.4935.0435.2535.257,600
05 May 202236.2136.2135.4335.7035.7010,200
04 May 202235.7136.6335.6636.6036.605,600
03 May 202235.5135.7735.4635.6335.634,700
02 May 202235.3335.4134.7135.1935.1918,300
29 Apr 202235.8836.0535.2235.2335.2385,400
28 Apr 202234.9935.4834.8535.3135.316,100
27 Apr 202234.6835.3334.6835.0935.097,500
26 Apr 202235.0335.1834.4034.5034.5019,100
25 Apr 202235.1935.3234.5135.2635.2634,300
22 Apr 202236.1536.1535.6035.6035.604,600
21 Apr 202236.8036.9436.2936.4036.4013,200
20 Apr 202236.2336.6836.2336.5836.5816,200
19 Apr 202235.4935.8935.4835.8835.883,000
18 Apr 202235.5235.5335.2935.2935.298,300
14 Apr 202235.6435.6935.4035.5135.514,500
13 Apr 202235.2935.5335.2835.5235.527,000
12 Apr 202235.3035.5135.0835.0835.0810,500
11 Apr 202235.5135.5235.2035.2035.203,500
08 Apr 202234.8835.3934.8835.2335.232,200
07 Apr 202234.6934.9834.6634.8634.866,000
06 Apr 202235.0435.0434.7034.9334.9315,000
05 Apr 202235.5935.6035.3235.3435.3413,700
04 Apr 202235.4935.4935.2935.4935.492,600
01 Apr 202235.5135.5235.2435.5235.522,100
31 Mar 202235.5135.6035.3335.3335.332,600
30 Mar 202236.1736.1735.7735.8335.8312,900
29 Mar 202236.1536.2635.8836.2636.265,400
28 Mar 202235.6435.6935.4435.6935.694,700
25 Mar 202235.3035.5835.3035.5835.582,700
24 Mar 202235.2135.4935.2135.3135.314,900
23 Mar 202235.4035.5235.2535.2535.257,700
22 Mar 202235.9836.1135.7035.7335.735,300
21 Mar 202236.0636.0835.4535.6235.6217,600
18 Mar 202235.4836.0835.4836.0536.053,900
17 Mar 202235.2535.8135.1735.7235.7214,200
16 Mar 202234.9335.4834.7835.4135.418,500
15 Mar 202234.3934.4234.0634.3834.3822,500
14 Mar 202234.3534.7634.3034.4634.4613,700
11 Mar 202234.0134.2133.7633.7733.7710,100
10 Mar 202233.2633.8033.0833.7833.7810,200
09 Mar 202232.9233.6632.9233.5433.5411,400
08 Mar 202232.5332.8932.0132.1732.1730,700
07 Mar 202233.4033.4032.3032.4032.4018,700
04 Mar 202233.4333.4333.0333.3133.3111,900
03 Mar 202234.2234.2633.8433.9733.9720,800
02 Mar 202234.0734.6834.0734.4534.459,200
01 Mar 202234.9134.9133.8733.9933.996,100
28 Feb 202235.2535.3134.9235.2235.226,400
25 Feb 202235.0336.0035.0335.9235.9218,800
24 Feb 202234.6534.9034.0334.8834.8811,200
23 Feb 202236.4536.4535.5535.6035.603,700
22 Feb 202236.4536.4835.9936.2236.227,600
18 Feb 202236.8536.9836.6036.6936.695,800
17 Feb 202236.7136.8236.6136.6136.612,700
16 Feb 202236.8637.1036.6636.9136.919,600
15 Feb 202236.4536.8236.4536.7736.773,600
14 Feb 202236.2736.2735.8636.0936.096,500
11 Feb 202236.8436.9736.4236.4236.424,600
10 Feb 202236.9637.3336.6436.7336.7333,100
09 Feb 202236.9937.2536.9937.1437.1412,300
08 Feb 202236.1136.7036.1136.5436.548,100
07 Feb 202236.1636.2435.9836.0636.0615,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...