CUT - Invesco MSCI Global Timber ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.000.000.0024.5624.56-
Aug 19, 201924.8324.9224.7824.7824.7813,700
Aug 16, 201924.3324.6424.3324.6224.6210,100
Aug 15, 201924.3524.3524.0924.2024.2045,200
Aug 14, 201924.5424.6124.2824.2824.2820,200
Aug 13, 201924.5425.1224.5425.0225.0216,500
Aug 12, 201924.7724.8024.6024.6024.606,600
Aug 09, 201925.0825.0824.8624.9224.9215,200
Aug 08, 201924.9825.2824.9825.2625.2611,800
Aug 07, 201924.4524.8424.4224.8024.8010,900
Aug 06, 201924.8624.8824.5724.7724.7713,500
Aug 05, 201924.9525.1024.6424.7824.7812,600
Aug 02, 201925.3925.5125.2125.3825.3820,000
Aug 01, 201925.9026.0725.5025.6225.628,800
Jul 31, 201926.5426.5425.9626.1026.1021,900
Jul 30, 201926.4126.5626.3526.5026.5019,700
Jul 29, 201926.7626.7626.5526.7426.749,100
Jul 26, 201926.8526.9426.7326.8526.857,700
Jul 25, 201926.9827.0226.8326.8426.847,200
Jul 24, 201926.8227.0326.8227.0127.0114,300
Jul 23, 201926.5926.8826.5926.8026.8027,600
Jul 22, 201926.5026.5226.2226.2326.235,700
Jul 19, 201926.3726.4126.2826.3726.3718,500
Jul 18, 201926.2626.4126.2226.4126.4110,400
Jul 17, 201926.5626.5626.3926.4126.418,600
Jul 16, 201926.4926.7526.4626.6126.617,500
Jul 15, 201926.7026.7626.5526.6226.6214,700
Jul 12, 201926.6126.7526.5126.7526.7513,400
Jul 11, 201926.7526.7526.4726.5526.5518,700
Jul 10, 201926.8126.8126.6726.6726.675,200
Jul 09, 201926.9426.9426.6626.7126.7116,500
Jul 08, 201927.2427.2527.1427.1527.1510,300
Jul 05, 201927.2927.3827.1527.3827.3810,100
Jul 03, 201927.3527.4627.3327.4627.4619,700
Jul 02, 201927.2227.2527.1527.2527.259,100
Jul 01, 201927.3427.4227.1727.2727.2711,700
Jun 28, 201926.8427.0526.8426.9926.9920,800
Jun 27, 201926.6026.7826.6026.7726.7749,600
Jun 26, 201926.6326.6926.5226.5426.5411,400
Jun 25, 201926.5326.6826.5026.5126.5148,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...