CUT - Guggenheim MSCI Global Timber ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201730.9431.0230.8830.9930.992,430
Nov 17, 201730.8331.0030.8330.9730.9710,500
Nov 16, 201730.8331.0330.8331.0131.0112,500
Nov 15, 201730.5530.6530.3830.6030.6013,200
Nov 14, 201730.6830.7930.6630.7930.7926,700
Nov 13, 201730.5930.8030.5630.7230.7215,500
Nov 10, 201730.8530.9230.7830.8330.8312,300
Nov 09, 201730.8430.9430.7530.8230.8210,200
Nov 08, 201731.0031.1730.9631.1631.1616,300
Nov 07, 201731.0231.0230.8530.8930.8910,800
Nov 06, 201731.1931.3131.1431.1831.1815,200
Nov 03, 201731.3931.4031.1631.3931.3943,200
Nov 02, 201731.3131.4331.3131.4231.4215,800
Nov 01, 201731.4631.5031.3231.4131.4112,900
Oct 31, 201731.1031.2931.1031.2631.2615,600
Oct 30, 201731.1031.1230.9631.0831.0840,400
Oct 27, 201731.0931.2130.8331.1631.1611,400
Oct 26, 201731.2131.2231.0931.1431.1413,100
Oct 25, 201731.1931.1930.9331.0831.0828,000
Oct 24, 201731.1131.1831.0831.1531.1518,300
Oct 23, 201731.0431.0430.9831.0031.0018,000
Oct 20, 201730.7630.9330.7530.9230.9212,500
Oct 19, 201730.7130.7530.6330.7330.7311,400
Oct 18, 201730.8630.8730.7930.8330.8318,000
Oct 17, 201730.8030.8530.7230.7630.7618,500
Oct 16, 201730.9030.9330.8530.9030.9026,000
Oct 13, 201730.8030.8830.7930.8730.8715,400
Oct 12, 201730.7430.8330.7230.7930.7910,000
Oct 11, 201730.7330.7630.6430.7430.7410,100
Oct 10, 201730.7730.9130.7730.8730.8712,300
Oct 09, 201730.7030.7130.6030.6230.6222,600
Oct 06, 201730.5330.6630.5030.6530.6513,500
Oct 05, 201730.7030.7630.6430.6430.6413,200
Oct 04, 201730.6230.7530.6230.7330.7347,500
Oct 03, 201730.4830.5730.4330.5630.5624,000
Oct 02, 201730.0630.3630.0630.3430.3417,500
Sep 29, 201730.1730.1730.0730.1030.1020,600
Sep 28, 201730.0630.2330.0430.2230.2215,600
Sep 27, 201729.9330.0629.9030.0130.0162,400
Sep 26, 201729.9630.0029.8829.9629.9637,100
Sep 25, 201730.1430.1429.9430.0130.0116,500
Sep 22, 201730.3330.3330.1530.2430.2415,600
Sep 21, 201730.2730.3330.2030.3030.3020,400
Sep 20, 201730.2230.3430.1730.2730.2795,200
Sep 19, 201730.1530.2530.0330.1730.1727,100
Sep 18, 201730.0930.2130.0830.1330.1333,500
Sep 15, 201729.9029.9629.8729.9529.959,900
Sep 14, 201729.7229.8829.6829.8629.8612,900
Sep 13, 201730.0030.0029.8029.8529.8516,600
Sep 12, 201730.1830.1830.0130.0430.0425,200
Sep 11, 201729.6629.8629.6629.8329.8326,900
Sep 08, 201729.4429.5329.3929.4729.4745,600
Sep 07, 201729.3129.4529.2529.4229.4222,500
Sep 06, 201729.1129.2029.0129.1429.1433,200
Sep 05, 201729.2429.2428.8929.0029.0026,500
Sep 01, 201729.2629.3329.2129.3129.3111,700
Aug 31, 201728.9129.1428.9129.1029.1052,400
Aug 30, 201728.5628.7728.5628.7728.7733,100
Aug 29, 201728.4928.5928.4728.5828.5821,700
Aug 28, 201728.8628.8628.7028.7528.7513,100
Aug 25, 201728.8128.9528.8128.9228.9211,700
Aug 24, 201728.6728.6928.6428.6428.648,300
Aug 23, 201728.5928.6728.5828.6728.6715,800
Aug 22, 201728.4928.6628.4928.6228.6210,000
Aug 21, 201728.6128.6128.3528.4528.4530,400
Aug 18, 201728.5028.6128.4228.5628.5611,600
Aug 17, 201728.8228.8528.5028.5028.5027,900
Aug 16, 201728.5928.7928.5928.7928.799,800
Aug 15, 201728.4428.4628.3628.4428.448,600
Aug 14, 201728.3828.5228.3728.4828.489,200
Aug 11, 201728.0928.2927.9628.1828.1829,000
Aug 10, 201728.2928.2928.0028.0028.0060,400
Aug 09, 201728.3028.3728.1828.3028.3038,900
Aug 08, 201728.5428.5928.4428.4528.4516,300
Aug 07, 201728.4628.5728.4628.5628.5626,500
Aug 04, 201728.4428.5428.4428.5428.5427,500
Aug 03, 201728.5428.5428.4128.4628.4638,500
Aug 02, 201728.6128.6528.4628.5828.5827,600
Aug 01, 201728.6928.7228.6428.6928.6927,600
Jul 31, 201728.6428.6528.5628.5928.5918,900
Jul 28, 201728.8428.8428.5728.6528.6511,100
Jul 27, 201728.9529.0528.7728.9128.9124,300
Jul 26, 201728.8428.9728.8028.9128.9134,600
Jul 25, 201728.9228.9728.7728.7928.7931,300
Jul 24, 201729.0329.0728.9328.9628.9620,600
Jul 21, 201729.2129.2129.0729.1829.187,900
Jul 20, 201729.4129.4129.2229.2329.2320,600
Jul 19, 201729.1629.4129.1629.3829.3812,300
Jul 18, 201729.1729.1729.0929.1429.1424,100
Jul 17, 201729.2129.3029.2129.2629.2613,000
Jul 14, 201729.0929.2229.0729.2029.2036,500
Jul 13, 201728.9729.0528.9429.0229.027,500
Jul 12, 201728.7428.9228.7428.8928.8923,200
Jul 11, 201728.5728.5928.4828.5928.5912,100
Jul 10, 201728.3328.6628.3328.6328.6314,100
Jul 07, 201728.3028.4028.2628.3628.3643,300
Jul 06, 201728.4828.4828.2828.3028.3054,700
Jul 05, 201728.6028.7128.5728.6728.6711,000
Jul 03, 201728.7028.7028.5728.6628.6644,200
Jun 30, 201728.4728.5828.4028.5728.5745,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...