Guggenheim Timber ETF Historical Stock Prices

(ETF)
CUT 
$25.3
*  
0.378
1.47%
Get CUT Alerts
*Delayed - data as of Jul. 6, 2015 14:04 ET  -  Find a broker to begin trading CUT now


Community Rating:
View:    CUT Real Time
 
 
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 03-APR-2015 TO 03-JUL-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.
14:04  25.50  25.64  25.29  25.30 11,816
07/02/2015 25.68 25.7899 25.62 25.678 33,279
07/01/2015 25.71 25.81 25.5452 25.6479 57,678
06/30/2015 25.75 25.75 25.41 25.48 58,539
06/29/2015 25.84 25.9486 25.4856 25.4856 38,376
06/26/2015 26.2075 26.3199 26.1751 26.26 5,624
06/25/2015 26.21 26.232 26.12 26.2084 10,198
06/24/2015 26.19 26.31 26.06 26.13 29,052
06/23/2015 26.3544 26.38 26.26 26.3 16,904
06/22/2015 26.43 26.43 26.2001 26.2899 9,825
06/19/2015 26.14 26.2465 26.14 26.205 7,079
06/18/2015 26 26.33 25.9914 26.15 58,749
06/17/2015 25.8601 26.11 25.7775 25.97 17,920
06/16/2015 25.9087 26.025 25.9087 25.9823 69,839
06/15/2015 25.73 25.8699 25.73 25.86 32,666
06/12/2015 26.12 26.14 25.93 26.09 16,869
06/11/2015 26.38 26.38 26.1891 26.28 19,815
06/10/2015 26.2 26.29 26.19 26.23 18,948
06/09/2015 25.86 25.98 25.8 25.92 11,114
06/08/2015 25.93 25.93 25.7636 25.86 30,777
06/05/2015 25.78 26.0044 25.7 25.98 454,913
06/04/2015 26.05 26.124 25.8801 25.9576 35,736
06/03/2015 26.21 26.2899 26.2 26.21 38,520
06/02/2015 26.15 26.2697 26.09 26.18 12,260
06/01/2015 26.27 26.27 26.02 26.16 70,374
05/29/2015 26.66 26.66 26.23 26.26 36,952
05/28/2015 26.657 26.78 26.61 26.75 92,149
05/27/2015 26.59 26.84 26.4901 26.84 82,834
05/26/2015 26.86 26.86 26.57 26.66 24,356
05/22/2015 26.99 26.99 26.8356 26.93 8,253
05/21/2015 26.99 27.02 26.89 26.96 23,369
05/20/2015 27.01 27.1604 26.92 27.1 11,280
05/19/2015 26.78 26.97 26.78 26.92 12,142
05/18/2015 26.78 26.7999 26.7 26.7999 10,686
05/15/2015 26.78 26.88 26.7166 26.85 19,115
05/14/2015 26.72 26.9 26.72 26.9 23,654
05/13/2015 26.56 26.6738 26.422 26.5 30,608
05/12/2015 26.112 26.26 26.08 26.2 12,056
05/11/2015 26.37 26.3999 26.28 26.28 8,377
05/08/2015 26.29 26.56 26.29 26.55 38,593
05/07/2015 25.89 26.05 25.8701 25.98 15,906
05/06/2015 25.98 26.0142 25.85 25.8801 12,668
05/05/2015 26.242 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
*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?