Invesco MSCI Global Timber ETF (CUT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.210273355362 | 33.29 | 33.518 | 32.95 | 4297 | 33.34679679 | SP |
| 4 | 1.37 | 4.30141287284 | 31.85 | 33.518 | 31.19 | 4809 | 32.23698173 | SP |
| 12 | 0.22 | 0.666666666667 | 33 | 35.5 | 31 | 5147 | 32.72461665 | SP |
| 26 | -0.73 | -2.15022091311 | 33.95 | 35.86 | 31 | 3828 | 33.3608831 | SP |
| 52 | 2.17 | 6.98872785829 | 31.05 | 35.86 | 29.5101 | 5210 | 32.96302112 | SP |
| 156 | -2.66 | -7.41360089186 | 35.88 | 37.33 | 26.89 | 6629 | 32.26219457 | SP |
| 260 | 5.83 | 21.2851405622 | 27.39 | 40.6799 | 17.5 | 12695 | 31.69605578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 33.0692 | -0.22 | -0.67 | 33.17 | 33.22 | 33.06 | 2366 |
| 1738107000 | 33.293599 | -0.13 | -0.38 | 33.369999 | 33.369999 | 33.229999 | 1617 |
| 1738020600 | 33.420499 | 0.04 | 0.12 | 33.36 | 33.518 | 33.36 | 7516 |
| 1737761400 | 33.38 | 0.55 | 1.66 | 33.29 | 33.433999 | 33.28 | 5688 |
| 1737675000 | 32.8345 | 0 | 0.00 | 32.8345 | 32.8345 | 32.8345 | 0 |
| 1737588600 | 32.8345 | -0.22 | -0.65 | 33.06 | 33.06 | 32.8345 | 1379 |
| 1737502200 | 33.0508 | 0.55 | 1.69 | 32.729999 | 33.18 | 32.729999 | 7070 |
| 1737156600 | 32.5006 | 0.27 | 0.83 | 32.35 | 32.749899 | 32.35 | 6532 |
| 1737070200 | 32.2318 | 0.14 | 0.44 | 32.07 | 32.2318 | 31.975 | 4718 |
| 1736983800 | 32.09 | 0.38 | 1.20 | 32.09 | 32.15 | 31.98 | 2503 |
| 1736897400 | 31.7082 | 0.16 | 0.52 | 31.81 | 31.81 | 31.58 | 3482 |
| 1736811000 | 31.5457 | 0.28 | 0.89 | 31.19 | 31.55 | 31.19 | 13306 |
| 1736551800 | 31.2672 | -0.22 | -0.71 | 31.84 | 31.84 | 31.24 | 9372 |
| 1736379000 | 31.49 | -0.22 | -0.70 | 31.78 | 31.78 | 31.318 | 2878 |
| 1736292600 | 31.7115 | -0.26 | -0.80 | 32.02 | 32.02 | 31.7115 | 2122 |
| 1736206200 | 31.9667 | 0.27 | 0.84 | 32.439999 | 32.439999 | 31.93 | 9335 |
| 1735947000 | 31.7014 | 0.06 | 0.18 | 31.72 | 31.72 | 31.66 | 636 |
| 1735860600 | 31.6442 | -0.02 | -0.07 | 31.85 | 31.9526 | 31.57 | 1216 |
| 1735687800 | 31.6668 | 0.05 | 0.16 | 31 | 31.6668 | 31 | 69510 |
| 1735601400 | 31.6163 | -0.17 | -0.54 | 31.59 | 31.7 | 31.509 | 4130 |
| 1735342200 | 31.7877 | -0.07 | -0.23 | 31.76 | 31.96 | 31.72 | 6934 |
| 1735255800 | 31.86 | 0.1 | 0.31 | 32.92 | 32.92 | 31.8159 | 3575 |
| 1735077840 | 31.76 | 0.19 | 0.60 | 31.6 | 31.76 | 31.6 | 1548 |
| 1734996600 | 31.57 | -0.76 | -2.36 | 31.29 | 31.575 | 31.285 | 3479 |
| 1734737400 | 32.332099 | 0.13 | 0.41 | 32.08 | 32.5735 | 32.08 | 8402 |
| 1734651000 | 32.1997 | -0.19 | -0.59 | 32.28 | 32.415 | 32.1997 | 1305 |
| 1734564600 | 32.39 | -1.19 | -3.55 | 33.56 | 33.56 | 32.39 | 3311 |
| 1734478200 | 33.5829 | -0.24 | -0.72 | 32.35 | 33.6717 | 32.35 | 2911 |
| 1734391800 | 33.8261 | -0.06 | -0.18 | 32.5 | 33.96 | 32.5 | 8446 |
| 1734132600 | 33.8855 | -0.22 | -0.65 | 32.509999 | 33.97 | 32.509999 | 4653 |
| 1734046200 | 34.1055 | -0.21 | -0.62 | 34.04 | 34.21 | 34.04 | 2885 |
| 1733959800 | 34.3173 | 0 | 0.01 | 34.25 | 34.335 | 34.23 | 14383 |
| 1733873400 | 34.314 | -0.44 | -1.28 | 34.37 | 34.41 | 34.21 | 2765 |
| 1733787000 | 34.7578 | 0.16 | 0.45 | 34.81 | 34.8758 | 34.68 | 841 |
| 1733527800 | 34.601 | 0.02 | 0.06 | 34.63 | 34.78 | 34.48 | 1711 |
| 1733441400 | 34.5805 | -0.22 | -0.63 | 34.66 | 34.66 | 34.55 | 831 |
| 1733355000 | 34.7998 | 0.11 | 0.31 | 34.73 | 34.7998 | 34.6401 | 1128 |
| 1733268600 | 34.6933 | 0.1 | 0.29 | 34.65 | 34.75 | 34.65 | 1536 |
| 1733182200 | 34.5932 | -0.15 | -0.43 | 34.65 | 34.65 | 34.5932 | 242 |
| 1732917840 | 34.7434 | 0.23 | 0.68 | 35.5 | 35.5 | 34.7434 | 224 |
| 1732750200 | 34.5091 | -0.03 | -0.09 | 34.53 | 34.65 | 34.45 | 13461 |
| 1732663800 | 34.5413 | -0.43 | -1.24 | 34.75 | 34.75 | 34.3401 | 2818 |
| 1732577400 | 34.974 | 0.56 | 1.62 | 34.62 | 35.14 | 34.62 | 3664 |
| 1732318200 | 34.4159 | 0.26 | 0.77 | 34.18 | 34.4599 | 34.1568 | 1349 |
| 1732231800 | 34.1519 | 0.11 | 0.33 | 33.85 | 34.1519 | 33.85 | 1350 |
| 1732145400 | 34.0379 | 0.35 | 1.03 | 33.62 | 34.0379 | 33.62 | 845 |
| 1732059000 | 33.6901 | -0.25 | -0.75 | 33.72 | 33.74 | 33.64 | 1645 |
| 1731972600 | 33.9445 | 0.24 | 0.72 | 33.64 | 34.0193 | 33.64 | 4699 |
| 1731713400 | 33.7021 | 0.13 | 0.39 | 33.439999 | 33.7512 | 33.439999 | 2131 |
| 1731627000 | 33.5722 | -0.01 | -0.02 | 33.54 | 33.625 | 33.4916 | 733 |
| 1731540600 | 33.5773 | -0.18 | -0.54 | 33.58 | 33.58 | 33.52 | 2605 |
| 1731454200 | 33.7612 | -0.48 | -1.40 | 33.93 | 33.94 | 33.74 | 6127 |
| 1731367800 | 34.2414 | -0.25 | -0.74 | 34.29 | 34.4101 | 34.23 | 2242 |
| 1731108600 | 34.4953 | -0.39 | -1.13 | 34.6 | 34.6 | 34.37 | 2284 |
| 1731022200 | 34.8899 | 0.17 | 0.48 | 33 | 35.085 | 33 | 3484 |
| 1730935800 | 34.724 | 0.05 | 0.14 | 34.56 | 34.724 | 34.56 | 2530 |
| 1730849400 | 34.6747 | 0.33 | 0.96 | 34.82 | 34.82 | 34.63 | 1023 |
| 1730763000 | 34.3447 | 0.07 | 0.19 | 34.32 | 34.54 | 34.32 | 617 |
| 1730500200 | 34.2794 | -0.18 | -0.51 | 34.67 | 34.67 | 34.2001 | 2689 |
| 1730413800 | 34.4546 | 0.36 | 1.06 | 34.46 | 34.4611 | 34.36 | 372 |
| 1730327400 | 34.0925 | 0.32 | 0.94 | 33.63 | 34.14 | 33.63 | 2478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
