Guggenheim Timber ETF Historical Stock Prices

(ETF)
CUT 
$25.87
*  
0.38
1.45%
Get CUT Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading CUT now


Community Rating:
View:    CUT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.33  26.242  25.83  25.87 13,819
05/04/2015 26.3 26.38 26.2201 26.25 49,667
05/01/2015 26.16 26.26 26.066 26.24 55,424
04/30/2015 26.05 26.21 26.02 26.08 58,655
04/29/2015 26.07 26.125 25.9555 26.05 26,153
04/28/2015 26.26 26.29 26.0914 26.22 10,188
04/27/2015 26.66 26.66 26.4 26.44 40,088
04/24/2015 26.36 26.535 26.36 26.5 5,886
04/23/2015 26.03 26.28 25.9 26.2001 9,992
04/22/2015 26.15 26.2 26.0301 26.2 26,037
04/21/2015 26.41 26.41 26.07 26.15 15,881
04/20/2015 26.42 26.42 26.24 26.35 40,839
04/17/2015 26.44 26.44 26.2309 26.41 18,194
04/16/2015 26.564 26.6999 26.427 26.58 15,793
04/15/2015 26.47 26.51 26.3701 26.5 18,066
04/14/2015 26.4 26.47 26.33 26.377 66,135
04/13/2015 26.25 26.38 26.2 26.23 51,699
04/10/2015 26.17 26.24 26.17 26.2257 24,255
04/09/2015 26.2 26.25 26.13 26.16 11,383
04/08/2015 26.05 26.1199 25.94 26.11 25,217
04/07/2015 26.041 26.08 25.868 25.931 10,104
04/06/2015 25.88 26.09 25.8411 25.98 19,450
04/02/2015 25.75 25.844 25.75 25.75 12,210
04/01/2015 25.79 25.79 25.52 25.59 118,703
03/31/2015 25.57 25.719 25.57 25.62 18,645
03/30/2015 25.69 25.88 25.69 25.7809 20,501
03/27/2015 25.58 25.638 25.5506 25.6123 14,036
03/26/2015 25.45 25.59 25.36 25.59 29,474
03/25/2015 25.95 25.96 25.68 25.68 11,701
03/24/2015 25.85 25.9258 25.71 25.892 12,231
03/23/2015 25.72 25.85 25.697 25.79 15,468
03/20/2015 25.65 25.7965 25.55 25.7299 11,540
03/19/2015 25.45 25.45 25.26 25.33 9,782
03/18/2015 25.23 25.79 25.15 25.71 52,038
03/17/2015 25.18 25.3694 25.15 25.34 33,685
03/16/2015 25.23 25.43 25.23 25.37 22,135
03/13/2015 25.09 25.13 24.93 25.13 5,499
03/12/2015 25.12 25.2 25.07 25.2 12,618
03/11/2015 24.9 25.07 24.9 25.05 11,609
03/10/2015 24.95 25.015 24.84 24.9095 14,592
03/09/2015 25.37 25.39 25.2101 25.33 60,709
03/06/2015 25.5 25.51 25.28 25.4 13,809
03/05/2015 25.76 25.76 25.55 25.6 7,464
03/04/2015 25.68 25.75 25.5 25.69 12,662
03/03/2015 25.95 25.95 25.78 25.84 17,387
03/02/2015 25.97 26.06 25.85 26.06 61,118
02/27/2015 25.92 26.09 25.92 25.942 51,630
02/26/2015 25.8701 25.9799 25.83 25.86 16,566
02/25/2015 25.93 26.099 25.93 25.97 17,415
02/24/2015 25.9 26 25.67 25.92 18,440
02/23/2015 25.81 25.8395 25.66 25.74 25,205
02/20/2015 25.61 25.99 25.53 25.99 11,760
02/19/2015 25.73 25.81 25.642 25.76 22,933
02/18/2015 25.74 25.91 25.5701 25.91 16,879
02/17/2015 25.91 25.91 25.6 25.78 11,248
02/13/2015 25.93 26.01 25.88 25.96 47,673
02/12/2015 25.76 25.98 25.7416 25.98 19,108
02/11/2015 25.28 25.555 25.24 25.51 24,350
02/10/2015 25.26 25.4593 25.2001 25.45 35,532
02/09/2015 25.13 25.235 25.13 25.16 31,508
02/06/2015 25.26 25.4125 25.148 25.22 30,152
02/05/2015 25.3 25.4 25.27 25.35 17,373
02/04/2015 24.91 25.19 24.8866 25.11 51,233
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?