Quantcast

Invesco MSCI Global Timber ETF Historical Stock Prices

(ETF)
CUT 
$25.4935
*  
0.2565
1%
Get CUT Alerts
*Delayed - data as of Dec. 17, 2018 9:48 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
9:48 25.81 25.6232 25.4104 25.4935 806
12/14/2018 25.67 25.9599 25.67 25.75 6,235
12/13/2018 26.13 26.13 25.87 25.9 13,946
12/12/2018 26.31 26.48 26.23 26.24 11,568
12/11/2018 26.14 26.14 25.6901 25.8607 12,362
12/10/2018 26.12 26.12 25.65 25.99 14,698
12/07/2018 26.7 26.7 26.0501 26.2 11,305
12/06/2018 26.39 26.6992 26.0801 26.6992 9,727
12/04/2018 27.43 27.43 26.7501 26.77 15,717
12/03/2018 27.78 27.8355 27.52 27.6599 10,745
11/30/2018 27.2151 27.29 27.18 27.27 7,494
11/29/2018 27.27 27.4899 27.2601 27.3601 15,552
11/28/2018 27.0188 27.23 26.73 27.23 33,611
11/27/2018 27.13 27.1399 26.97 27.0352 8,046
11/26/2018 27.39 27.568 27.3301 27.48 9,248
11/23/2018 27.14 27.2799 27.14 27.25 12,740
11/21/2018 27.45 27.6099 27.4401 27.5156 6,825
11/20/2018 27.21 27.49 27.07 27.16 9,235
11/19/2018 27.81 27.94 27.5001 27.67 10,472
11/16/2018 27.6 27.91 27.6 27.88 33,618
11/15/2018 27.517 27.81 27.4218 27.78 11,056
11/14/2018 27.8113 27.8113 27.58 27.64 7,366
11/13/2018 27.42 27.598 27.38 27.4 21,597
11/12/2018 27.66 27.66 27.39 27.39 6,247
11/09/2018 28.12 28.12 27.74 27.86 5,765
11/08/2018 28.5 28.55 28.1342 28.37 8,950
11/07/2018 28.56 28.7299 28.405 28.7299 9,224
11/06/2018 28.34 28.5499 28.32 28.36 7,614
11/05/2018 28.37 28.4 28.2301 28.35 8,861
11/02/2018 28.13 28.6275 28.13 28.4559 10,370
11/01/2018 27.92 28.3329 27.92 28.3 7,761
10/31/2018 27.92 28.0502 27.914 28.0205 8,510
10/30/2018 27.24 27.6799 27.24 27.6 92,210
10/29/2018 27.73 27.76 27.07 27.1808 8,078
10/26/2018 27.42 27.6169 27.0701 27.41 12,279
10/25/2018 27.21 27.7531 27.21 27.74 11,450
10/24/2018 27.5292 27.6187 26.93 26.93 14,066
10/23/2018 27.46 27.78 27.26 27.7 13,172
10/22/2018 28.39 28.44 28 28.02 8,900
10/19/2018 28.32 28.5299 28.2401 28.32 7,106
10/18/2018 28.46 28.648 28.13 28.23 10,484
10/17/2018 28.7 28.88 28.652 28.77 6,985
10/16/2018 28.78 29.01 28.64 28.979 7,745
10/15/2018 28.51 28.6499 28.4601 28.54 4,819
10/12/2018 28.86 28.9028 28.35 28.59 22,757
10/11/2018 28.93 29.0484 28.51 28.63 41,723
10/10/2018 29.71 29.71 28.91 28.92 46,972
10/09/2018 30.51 30.51 30.0468 30.05 8,798
10/08/2018 30.73 30.882 30.6395 30.78 61,383
10/05/2018 31.07 31.1 30.8501 30.89 7,383
10/04/2018 31.22 31.2555 30.83 30.95 17,528
10/03/2018 31.87 31.9063 31.4001 31.4571 70,625
10/02/2018 31.9262 31.99 31.81 31.85 8,001
10/01/2018 32.1 32.23 31.99 32.0258 27,259
09/28/2018 32.18 32.2 31.97 31.97 19,648
09/27/2018 32.4399 32.5299 32.31 32.39 7,384
09/26/2018 32.42 32.555 32.34 32.555 12,297
09/25/2018 32.76 32.9099 32.49 32.6599 7,533
09/24/2018 32.94 32.94 32.7 32.7 17,083
09/21/2018 33.11 33.11 32.8801 32.94 12,952
09/20/2018 32.84 33.0999 32.84 33.0999 7,879
09/19/2018 32.89 32.9999 32.83 32.9006 41,751
09/18/2018 32.8934 32.9199 32.751 32.8112 3,913
09/17/2018 32.9 32.9999 32.832 32.84 4,876
09/14/2018 32.78 32.9399 32.7023 32.8091 8,044
*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?

Smart Portfolio