Mail

CUT - Invesco MSCI Global Timber ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	28.29	28.58	28.29	28.37	28.37	4,700
31 May 2023	28.42	28.42	28.12	28.32	28.32	3,900
30 May 2023	28.73	28.82	28.73	28.82	28.82	1,400
26 May 2023	28.97	29.04	28.97	29.00	29.00	1,300
25 May 2023	28.90	29.07	28.79	28.84	28.84	1,900
24 May 2023	29.10	29.19	29.09	29.09	29.09	1,100
23 May 2023	29.82	29.82	29.61	29.61	29.61	1,500
22 May 2023	29.57	29.57	29.46	29.51	29.51	2,100
19 May 2023	29.61	29.63	29.44	29.63	29.63	2,100
18 May 2023	29.19	29.52	29.19	29.52	29.52	1,000
17 May 2023	29.42	29.42	29.12	29.41	29.41	9,200
16 May 2023	29.55	29.55	29.28	29.35	29.35	2,300
15 May 2023	29.64	29.73	29.59	29.71	29.71	1,100
12 May 2023	29.66	29.67	29.43	29.57	29.57	1,700
11 May 2023	29.81	29.81	29.69	29.78	29.78	1,300
10 May 2023	29.84	29.84	29.55	29.81	29.81	1,200
09 May 2023	29.79	29.79	29.69	29.72	29.72	1,700
08 May 2023	29.95	30.03	29.95	29.96	29.96	1,100
05 May 2023	29.47	29.81	29.47	29.81	29.81	4,100
04 May 2023	29.24	29.32	29.18	29.18	29.18	1,500
03 May 2023	29.35	29.62	29.25	29.25	29.25	2,600
02 May 2023	29.42	29.42	29.00	29.28	29.28	2,800
01 May 2023	29.60	29.73	29.60	29.68	29.68	1,500
28 Apr 2023	29.38	29.58	29.38	29.58	29.58	1,100
27 Apr 2023	28.95	29.14	28.82	29.14	29.14	1,700
26 Apr 2023	29.13	29.22	28.91	28.94	28.94	4,400
25 Apr 2023	29.61	29.61	29.17	29.19	29.19	4,500
24 Apr 2023	29.92	30.04	29.82	29.96	29.96	6,700
21 Apr 2023	30.00	30.00	28.71	29.94	29.94	3,600
20 Apr 2023	30.06	30.06	30.00	30.00	30.00	1,200
19 Apr 2023	30.18	30.27	30.07	30.22	30.22	2,400
18 Apr 2023	30.13	30.23	30.08	30.21	30.21	1,700
17 Apr 2023	30.09	30.20	29.99	30.20	30.20	3,400
14 Apr 2023	30.18	30.18	29.80	29.99	29.99	3,200
13 Apr 2023	29.90	30.25	29.81	30.25	30.25	1,500
12 Apr 2023	30.35	30.35	30.00	30.00	30.00	2,200
11 Apr 2023	30.03	30.34	30.03	30.20	30.20	4,100
10 Apr 2023	29.61	29.90	29.60	29.90	29.90	2,400
06 Apr 2023	29.65	29.82	29.53	29.82	29.82	1,700
05 Apr 2023	29.61	29.65	29.45	29.62	29.62	1,800
04 Apr 2023	29.87	29.87	29.63	29.68	29.68	1,700
03 Apr 2023	29.87	30.10	29.82	29.95	29.95	6,600
31 Mar 2023	29.63	29.86	29.60	29.85	29.85	8,300
30 Mar 2023	29.66	29.79	29.52	29.66	29.66	50,700
29 Mar 2023	29.28	29.38	29.20	29.38	29.38	6,000
28 Mar 2023	29.05	29.15	29.05	29.13	29.13	1,900
27 Mar 2023	29.01	29.15	28.83	29.07	29.07	4,800
24 Mar 2023	28.73	28.93	28.49	28.93	28.93	3,400
23 Mar 2023	28.93	29.38	28.69	28.85	28.85	6,000
22 Mar 2023	29.22	29.23	28.92	28.92	28.92	6,500
21 Mar 2023	29.35	29.44	29.18	29.34	29.34	3,800
20 Mar 2023	28.99	29.14	28.84	28.84	28.84	32,600
17 Mar 2023	28.71	28.71	28.30	28.49	28.49	5,200
16 Mar 2023	28.46	29.01	28.46	29.01	29.01	2,100
15 Mar 2023	28.91	28.98	28.48	28.82	28.82	4,500
14 Mar 2023	29.56	29.64	29.31	29.51	29.51	3,200
13 Mar 2023	29.35	29.45	29.26	29.26	29.26	3,600
10 Mar 2023	29.78	29.93	29.29	29.45	29.45	5,200
09 Mar 2023	30.43	30.43	29.90	29.92	29.92	2,300
08 Mar 2023	30.31	30.52	30.23	30.52	30.52	2,300
07 Mar 2023	30.28	30.30	30.16	30.16	30.16	800
06 Mar 2023	31.13	31.13	30.66	30.66	30.66	4,300
03 Mar 2023	31.00	31.26	30.97	31.22	31.22	4,300
02 Mar 2023	30.66	30.92	30.60	30.92	30.92	2,300
01 Mar 2023	30.70	30.87	30.70	30.85	30.85	2,600
28 Feb 2023	30.48	30.62	30.48	30.49	30.49	2,500
27 Feb 2023	30.54	30.70	30.32	30.36	30.36	12,900
24 Feb 2023	30.13	30.15	29.92	30.11	30.11	6,200
23 Feb 2023	30.44	30.45	30.20	30.37	30.37	2,300
22 Feb 2023	30.29	30.48	30.28	30.35	30.35	4,100
21 Feb 2023	30.66	30.66	30.24	30.27	30.27	3,400
17 Feb 2023	31.14	31.20	30.91	31.13	31.13	5,300
16 Feb 2023	31.24	31.42	31.20	31.22	31.22	2,900
15 Feb 2023	31.30	31.50	31.30	31.50	31.50	3,300
14 Feb 2023	31.64	31.65	31.34	31.65	31.65	10,300
13 Feb 2023	31.32	31.61	31.25	31.55	31.55	7,200
10 Feb 2023	31.06	31.18	30.90	31.18	31.18	5,100
09 Feb 2023	31.90	31.90	31.27	31.40	31.40	4,100
08 Feb 2023	32.00	32.00	31.59	31.70	31.70	2,400
07 Feb 2023	32.13	32.22	31.84	32.22	32.22	4,000
06 Feb 2023	32.52	32.52	32.08	32.20	32.20	4,700
03 Feb 2023	32.84	32.95	32.55	32.70	32.70	3,900
02 Feb 2023	32.93	33.18	32.89	33.04	33.04	11,100
01 Feb 2023	32.60	32.85	32.09	32.84	32.84	9,900
31 Jan 2023	31.84	32.54	31.84	32.54	32.54	3,800
30 Jan 2023	32.07	32.20	31.81	31.83	31.83	4,500
27 Jan 2023	32.05	32.20	32.05	32.20	32.20	3,000
26 Jan 2023	31.79	32.34	31.79	32.32	32.32	4,500
25 Jan 2023	31.56	31.85	31.43	31.78	31.78	4,300
24 Jan 2023	31.77	31.96	31.77	31.87	31.87	2,600
23 Jan 2023	31.75	32.08	31.75	32.00	32.00	3,500
20 Jan 2023	31.37	31.80	31.37	31.78	31.78	3,000
19 Jan 2023	31.44	31.44	31.06	31.28	31.28	2,500
18 Jan 2023	31.83	32.17	31.48	31.51	31.51	7,300
17 Jan 2023	31.83	31.85	31.71	31.80	31.80	6,600
13 Jan 2023	31.67	31.97	31.67	31.95	31.95	3,500
12 Jan 2023	31.75	32.07	31.74	32.02	32.02	3,200
11 Jan 2023	31.43	31.56	31.34	31.56	31.56	4,300
10 Jan 2023	31.27	31.46	31.17	31.46	31.46	1,800
09 Jan 2023	31.61	31.93	31.52	31.52	31.52	9,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...