CUT - Invesco MSCI Global Timber ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201926.4426.4626.3126.3326.3334,200
Jun 21, 201926.6926.6926.5126.5826.5822,800
Jun 20, 201926.7326.7726.5726.6626.6618,900
Jun 19, 201926.4526.5526.3226.5126.5117,900
Jun 18, 201926.0226.3526.0226.2626.2622,500
Jun 17, 201926.0826.0825.8525.8725.8721,000
Jun 14, 201926.2026.3226.0326.0526.0525,700
Jun 13, 201926.2926.4026.2526.3426.3432,700
Jun 12, 201925.9526.0825.9525.9925.9916,000
Jun 11, 201926.0126.1825.9726.0526.0514,200
Jun 10, 201925.8825.8825.7325.7525.7513,100
Jun 07, 201925.6625.8525.6625.7925.7917,600
Jun 06, 201925.4225.5625.3525.5225.526,900
Jun 05, 201925.6425.6425.3425.4625.467,400
Jun 04, 201925.1325.5025.1325.5025.508,000
Jun 03, 201924.8024.9724.8024.9724.975,000
May 31, 201924.5524.8324.5524.7924.798,600
May 30, 201924.7924.8924.7024.7624.7637,600
May 29, 201924.8024.8624.7524.8624.8664,500
May 28, 201925.1925.2624.9825.0025.005,900
May 24, 201925.2925.3225.1425.2525.254,600
May 23, 201925.2925.2925.0225.1625.1611,000
May 22, 201925.7925.8425.6225.6325.635,000
May 21, 201925.5425.7525.5425.7525.755,600
May 20, 201925.6025.6025.3725.3825.3818,300
May 17, 201925.9426.0525.9325.9325.933,400
May 16, 201926.1026.3126.1026.1226.129,500
May 15, 201925.9626.1425.9026.0626.068,600
May 14, 201926.1526.3526.1326.2226.2210,600
May 13, 201926.2126.3625.9926.0626.0628,300
May 10, 201926.6726.8726.4626.8126.8110,200
May 09, 201926.4726.7926.4326.7926.79103,400
May 08, 201926.9326.9826.8026.8526.85127,300
May 07, 201927.2227.2226.8726.9226.9211,700
May 06, 201927.3927.6127.3327.5427.549,300
May 03, 201927.5827.9027.5827.9027.9013,800
May 02, 201927.4227.4727.3727.4427.446,500
May 01, 201927.6927.6927.3327.3327.3329,800
Apr 30, 201927.6127.6627.4427.6527.658,800
Apr 29, 201927.7527.7727.6527.7227.7242,100
Apr 26, 201927.5727.8027.5127.8027.805,300
Apr 25, 201927.4427.5727.4427.4927.495,900
Apr 24, 201927.4227.4227.2627.3027.309,800
Apr 23, 201927.2227.5027.1427.4927.496,500
Apr 22, 201927.2927.3427.2127.2727.2712,900
Apr 18, 201927.3927.4527.2827.3827.3811,000
Apr 17, 201927.6927.6927.3727.4127.419,600
Apr 16, 201927.9127.9327.5227.7327.7318,600
Apr 15, 201928.3328.3328.1628.1828.183,900
Apr 12, 201928.2928.3728.2428.3728.3797,500
Apr 11, 201928.0528.1328.0028.0428.044,300
Apr 10, 201927.9728.0827.9728.0428.047,700
Apr 09, 201928.1928.1927.9227.9227.925,300
Apr 08, 201928.3328.3328.2028.3028.309,300
Apr 05, 201928.1828.3528.1828.3328.335,000
Apr 04, 201928.0628.1428.0628.1128.115,100
Apr 03, 201928.2228.3728.2128.3228.3230,700
Apr 02, 201928.0828.0827.8627.9827.9812,000
Apr 01, 201927.7828.0527.7628.0028.0010,400
Mar 29, 201927.4727.5027.3727.4427.445,900
Mar 28, 201927.1127.2827.0427.2827.2825,700
Mar 27, 201927.0227.1326.8927.0727.0734,900
Mar 26, 201926.9727.0526.8826.9526.954,200
Mar 25, 201926.8126.9226.6926.8426.8412,500
Mar 22, 201927.3827.3826.9927.0027.0010,100
Mar 21, 201927.4327.7727.4327.7527.757,800
Mar 20, 201927.8027.8027.4227.6727.677,100
Mar 19, 201927.9328.0027.7327.8027.8013,600
Mar 18, 201927.5327.7327.5227.7327.738,900
Mar 15, 201927.5527.5627.4427.4527.4519,100
Mar 14, 201927.5827.5827.3727.4327.434,500
Mar 13, 201927.5227.6027.4827.5427.548,400
Mar 12, 201927.5027.5827.5027.5027.5010,200
Mar 11, 201927.2527.5327.2527.5327.535,800
Mar 08, 201926.9527.1226.9527.0827.089,000
Mar 07, 201927.4527.4527.1027.1427.147,000
Mar 06, 201927.7927.8127.6227.6227.626,000
Mar 05, 201927.7027.8527.6827.7727.7710,800
Mar 04, 201927.8527.9227.5427.8527.8512,500
Mar 01, 201927.6827.7627.6027.7627.769,000
Feb 28, 201927.8227.8227.4527.4827.4846,400
Feb 27, 201928.2328.2327.9728.0428.0426,600
Feb 26, 201928.3628.3928.2428.2728.2724,300
Feb 25, 201928.2928.3528.2028.2628.267,400
Feb 22, 201927.9228.0627.9127.9827.988,000
Feb 21, 201927.9827.9827.7627.7627.764,900
Feb 20, 201927.8528.1427.8528.0828.086,000
Feb 19, 201927.6927.9527.6527.8427.8439,300
Feb 15, 201927.7927.8027.6827.7527.7516,600
Feb 14, 201927.5727.6627.5327.5827.5810,100
Feb 13, 201927.6127.7827.5827.6827.68120,100
Feb 12, 201927.3427.4927.3227.4727.4741,500
Feb 11, 201927.2627.3927.0727.1227.1239,200
Feb 08, 201927.2427.3327.0327.1427.1413,700
Feb 07, 201927.5527.5527.2327.3927.397,000
Feb 06, 201927.8627.9227.7727.7827.7816,400
Feb 05, 201927.7627.8527.6727.8527.8517,300
Feb 04, 201927.5427.6127.4527.5727.5721,900
Feb 01, 201927.5827.7627.4627.5427.5413,400
Jan 31, 201927.4627.6627.4427.5227.5218,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...