Invesco MSCI Global Timber ETF (CUT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 09:35AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 33.10 | 33.17 | 33.10 | 33.17 | 33.17 | 549 |
| May 02, 2024 | 32.73 | 32.94 | 32.73 | 32.94 | 32.94 | 2,500 |
| May 01, 2024 | 32.13 | 32.18 | 32.03 | 32.18 | 32.18 | 1,200 |
| Apr 30, 2024 | 32.17 | 32.17 | 31.95 | 31.95 | 31.95 | 1,300 |
| Apr 29, 2024 | 32.37 | 32.53 | 32.37 | 32.47 | 32.47 | 3,200 |
| Apr 26, 2024 | 32.26 | 32.26 | 32.17 | 32.17 | 32.17 | 700 |
| Apr 25, 2024 | 31.84 | 32.05 | 31.84 | 32.05 | 32.05 | 900 |
| Apr 24, 2024 | 32.05 | 32.16 | 32.03 | 32.16 | 32.16 | 700 |
| Apr 23, 2024 | 32.33 | 32.33 | 32.04 | 32.15 | 32.15 | 1,200 |
| Apr 22, 2024 | 32.33 | 32.38 | 32.30 | 32.30 | 32.30 | 10,600 |
| Apr 19, 2024 | 32.04 | 32.19 | 31.93 | 32.17 | 32.17 | 4,100 |
| Apr 18, 2024 | 31.84 | 31.93 | 31.80 | 31.91 | 31.91 | 3,000 |
| Apr 17, 2024 | 32.01 | 32.09 | 31.93 | 31.93 | 31.93 | 4,600 |
| Apr 16, 2024 | 32.10 | 32.27 | 31.92 | 32.09 | 32.09 | 10,100 |
| Apr 15, 2024 | 32.96 | 32.96 | 32.34 | 32.41 | 32.41 | 198,700 |
| Apr 12, 2024 | 33.01 | 33.01 | 32.64 | 32.78 | 32.78 | 9,400 |
| Apr 11, 2024 | 33.06 | 33.47 | 33.06 | 33.42 | 33.42 | 7,900 |
| Apr 10, 2024 | 33.61 | 33.61 | 33.21 | 33.38 | 33.38 | 3,300 |
| Apr 09, 2024 | 33.91 | 34.11 | 33.90 | 34.03 | 34.03 | 4,200 |
| Apr 08, 2024 | 33.79 | 33.80 | 33.60 | 33.71 | 33.71 | 2,100 |
| Apr 05, 2024 | 33.72 | 33.82 | 33.41 | 33.74 | 33.74 | 14,000 |
| Apr 04, 2024 | 34.02 | 34.20 | 33.63 | 33.63 | 33.63 | 1,600 |
| Apr 03, 2024 | 33.75 | 33.75 | 33.52 | 33.64 | 33.64 | 10,000 |
| Apr 02, 2024 | 33.82 | 33.82 | 33.60 | 33.65 | 33.65 | 4,700 |
| Apr 01, 2024 | 33.93 | 33.93 | 33.69 | 33.86 | 33.86 | 5,900 |
| Mar 28, 2024 | 33.69 | 34.09 | 33.69 | 33.92 | 33.92 | 1,300 |
| Mar 27, 2024 | 33.91 | 34.00 | 33.83 | 34.00 | 34.00 | 3,200 |
| Mar 26, 2024 | 33.68 | 33.84 | 33.62 | 33.64 | 33.64 | 193,700 |
| Mar 25, 2024 | 33.37 | 33.53 | 33.37 | 33.51 | 33.51 | 1,900 |
| Mar 22, 2024 | 33.38 | 33.38 | 33.29 | 33.33 | 33.33 | 2,700 |
| Mar 21, 2024 | 33.44 | 33.47 | 33.40 | 33.44 | 33.44 | 1,700 |
| Mar 20, 2024 | 32.76 | 33.25 | 32.76 | 33.25 | 33.25 | 9,400 |
| Mar 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 200 |
| Mar 18, 2024 | 32.67 | 32.67 | 32.31 | 32.31 | 32.31 | 5,100 |
| Mar 15, 2024 | 32.37 | 32.55 | 32.37 | 32.52 | 32.52 | 2,200 |
| Mar 14, 2024 | 32.39 | 32.39 | 32.28 | 32.30 | 32.30 | 2,100 |
| Mar 13, 2024 | 32.64 | 32.80 | 32.54 | 32.58 | 32.58 | 2,600 |
| Mar 12, 2024 | 32.50 | 32.62 | 32.50 | 32.62 | 32.62 | 800 |
| Mar 11, 2024 | 32.28 | 32.53 | 32.27 | 32.49 | 32.49 | 1,000 |
| Mar 08, 2024 | 32.20 | 32.39 | 32.20 | 32.20 | 32.20 | 2,300 |
| Mar 07, 2024 | 31.99 | 32.22 | 31.99 | 32.15 | 32.15 | 6,000 |
| Mar 06, 2024 | 31.86 | 31.88 | 31.70 | 31.73 | 31.73 | 2,200 |
| Mar 05, 2024 | 31.75 | 31.92 | 31.56 | 31.74 | 31.74 | 2,200 |
| Mar 04, 2024 | 31.96 | 31.96 | 31.72 | 31.74 | 31.74 | 5,400 |
| Mar 01, 2024 | 31.75 | 31.87 | 31.68 | 31.68 | 31.68 | 1,800 |
| Feb 29, 2024 | 31.67 | 31.73 | 31.67 | 31.73 | 31.73 | 1,700 |
| Feb 28, 2024 | 31.99 | 31.99 | 31.36 | 31.44 | 31.44 | 1,400 |
| Feb 27, 2024 | 31.25 | 31.32 | 31.25 | 31.32 | 31.32 | 1,000 |
| Feb 26, 2024 | 30.89 | 31.00 | 30.78 | 31.00 | 31.00 | 14,700 |
| Feb 23, 2024 | 31.31 | 31.31 | 31.09 | 31.19 | 31.19 | 1,800 |
| Feb 22, 2024 | 31.12 | 31.20 | 30.89 | 31.19 | 31.19 | 4,900 |
| Feb 21, 2024 | 30.92 | 31.10 | 30.81 | 31.02 | 31.02 | 15,700 |
| Feb 20, 2024 | 30.87 | 30.96 | 30.87 | 30.96 | 30.96 | 800 |
| Feb 16, 2024 | 30.77 | 30.87 | 30.55 | 30.75 | 30.75 | 3,100 |
| Feb 15, 2024 | 30.42 | 30.62 | 30.42 | 30.58 | 30.58 | 11,400 |
| Feb 14, 2024 | 30.27 | 30.27 | 30.14 | 30.16 | 30.16 | 1,600 |
| Feb 13, 2024 | 30.32 | 30.32 | 29.97 | 30.11 | 30.11 | 2,700 |
| Feb 12, 2024 | 30.85 | 30.92 | 30.80 | 30.85 | 30.85 | 3,500 |
| Feb 09, 2024 | 30.47 | 30.58 | 30.47 | 30.50 | 30.50 | 3,800 |
| Feb 08, 2024 | 30.39 | 30.47 | 30.30 | 30.45 | 30.45 | 6,600 |
| Feb 07, 2024 | 30.25 | 30.25 | 30.05 | 30.16 | 30.16 | 2,400 |
| Feb 06, 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | 1,800 |
| Feb 05, 2024 | 29.88 | 29.88 | 29.51 | 29.75 | 29.75 | 8,300 |
| Feb 02, 2024 | 30.26 | 30.33 | 29.91 | 29.98 | 29.98 | 17,100 |
| Feb 01, 2024 | 30.34 | 30.46 | 30.33 | 30.39 | 30.39 | 3,900 |
| Jan 31, 2024 | 31.06 | 31.06 | 30.52 | 30.52 | 30.52 | 800 |
| Jan 30, 2024 | 31.05 | 31.05 | 30.87 | 30.96 | 30.96 | 6,100 |
| Jan 29, 2024 | 31.24 | 31.24 | 30.96 | 31.19 | 31.19 | 4,600 |
| Jan 26, 2024 | 31.37 | 31.43 | 31.24 | 31.43 | 31.43 | 5,700 |
| Jan 25, 2024 | 31.04 | 31.21 | 31.04 | 31.17 | 31.17 | 3,700 |
| Jan 24, 2024 | 30.96 | 31.12 | 30.75 | 30.75 | 30.75 | 2,200 |
| Jan 23, 2024 | 30.75 | 30.84 | 30.75 | 30.84 | 30.84 | 3,500 |
| Jan 22, 2024 | 30.68 | 30.79 | 30.64 | 30.72 | 30.72 | 2,800 |
| Jan 19, 2024 | 30.68 | 30.82 | 30.47 | 30.82 | 30.82 | 4,300 |
| Jan 18, 2024 | 30.83 | 30.89 | 30.60 | 30.75 | 30.75 | 5,400 |
| Jan 17, 2024 | 30.92 | 30.92 | 30.41 | 30.81 | 30.81 | 2,900 |
| Jan 16, 2024 | 31.37 | 31.37 | 31.11 | 31.18 | 31.18 | 2,600 |
| Jan 12, 2024 | 31.81 | 31.81 | 31.63 | 31.66 | 31.66 | 2,400 |
| Jan 11, 2024 | 31.47 | 31.72 | 31.40 | 31.72 | 31.72 | 2,300 |
| Jan 10, 2024 | 31.76 | 31.76 | 31.57 | 31.66 | 31.66 | 1,800 |
| Jan 09, 2024 | 31.94 | 31.94 | 31.73 | 31.87 | 31.87 | 2,100 |
| Jan 08, 2024 | 31.91 | 32.18 | 31.91 | 32.17 | 32.17 | 1,200 |
| Jan 05, 2024 | 31.69 | 31.86 | 31.69 | 31.86 | 31.86 | 1,200 |
| Jan 04, 2024 | 31.60 | 31.89 | 31.60 | 31.75 | 31.75 | 2,500 |
| Jan 03, 2024 | 31.79 | 31.80 | 31.60 | 31.63 | 31.63 | 3,700 |
| Jan 02, 2024 | 32.03 | 32.03 | 31.72 | 31.79 | 31.79 | 9,900 |
| Dec 29, 2023 | 32.09 | 32.21 | 32.06 | 32.06 | 32.06 | 1,100 |
| Dec 28, 2023 | 32.30 | 32.36 | 32.13 | 32.22 | 32.22 | 7,100 |
| Dec 27, 2023 | 32.43 | 32.45 | 32.33 | 32.33 | 32.33 | 2,000 |
| Dec 26, 2023 | 32.26 | 32.30 | 32.11 | 32.25 | 32.25 | 5,000 |
| Dec 22, 2023 | 32.26 | 32.27 | 32.04 | 32.17 | 32.17 | 4,700 |
| Dec 21, 2023 | 32.05 | 32.10 | 31.93 | 32.10 | 32.10 | 2,400 |
| Dec 20, 2023 | 32.08 | 32.15 | 31.69 | 31.69 | 31.69 | 3,100 |
| Dec 19, 2023 | 32.04 | 32.07 | 31.92 | 32.05 | 32.05 | 3,000 |
| Dec 18, 2023 | 32.15 | 32.15 | 31.48 | 31.68 | 31.68 | 5,100 |
| Dec 18, 2023 | 0.782 Dividend | |||||
| Dec 15, 2023 | 32.59 | 32.59 | 32.30 | 32.30 | 31.52 | 3,100 |
| Dec 14, 2023 | 32.14 | 32.70 | 32.14 | 32.41 | 31.63 | 7,100 |
| Dec 13, 2023 | 31.14 | 31.78 | 31.08 | 31.78 | 31.01 | 1,600 |
| Dec 12, 2023 | 31.04 | 31.22 | 31.02 | 31.11 | 30.36 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.