Invesco MSCI Global Timber ETF

CUT
🏛️ usa →
29.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.00 37.22 36.89 37.10 0.0M
2021-12-30 37.20 37.35 36.99 37.02 0.1M
2021-12-29 36.74 37.07 36.73 37.07 0.0M
2021-12-28 36.56 36.79 36.56 36.76 0.0M
2021-12-27 36.37 36.57 36.31 36.56 0.0M
2021-12-23 35.75 36.07 35.75 35.92 0.0M
2021-12-22 35.42 35.72 35.42 35.71 0.0M
2021-12-21 35.26 35.49 35.26 35.42 0.0M
2021-12-20 35.61 35.61 34.75 35.07 0.0M
2021-12-17 36.84 36.84 36.49 36.53 0.0M
2021-12-16 36.81 37.05 36.72 36.83 0.0M
2021-12-15 36.27 36.65 36.11 36.58 0.0M
2021-12-14 36.62 36.62 36.23 36.23 0.0M
2021-12-13 36.86 36.86 36.64 36.68 0.0M
2021-12-10 36.91 37.06 36.76 36.99 0.0M
2021-12-09 37.01 37.03 36.85 36.92 0.0M
2021-12-08 37.15 37.28 37.15 37.23 0.0M
2021-12-07 37.01 37.33 37.01 37.19 0.0M
2021-12-06 36.46 36.80 36.44 36.59 0.0M
2021-12-03 36.46 36.46 35.97 36.13 0.0M
2021-12-02 35.84 36.56 35.84 36.45 0.0M
2021-12-01 36.08 36.60 35.55 35.62 0.0M
2021-11-30 36.20 36.20 35.36 35.56 0.0M
2021-11-29 36.54 36.56 36.29 36.29 0.0M
2021-11-26 36.28 36.35 36.00 36.28 0.0M
2021-11-24 36.71 36.76 36.63 36.75 0.0M
2021-11-23 36.93 36.93 36.75 36.81 0.0M
2021-11-22 36.76 37.21 36.76 36.92 0.0M
2021-11-19 36.82 36.98 36.70 36.70 0.0M
2021-11-18 37.11 37.11 36.90 36.96 0.0M
2021-11-17 37.01 37.22 36.93 37.17 0.0M
2021-11-16 37.08 37.34 37.04 37.24 0.0M
2021-11-15 37.27 37.28 37.10 37.24 0.0M
2021-11-12 37.18 37.38 37.18 37.28 0.0M
2021-11-11 36.93 37.10 36.93 37.08 0.0M
2021-11-10 36.81 36.81 36.54 36.64 0.0M
2021-11-09 36.84 36.95 36.81 36.89 0.0M
2021-11-08 36.79 36.93 36.71 36.80 0.0M
2021-11-05 36.56 36.78 36.56 36.71 0.0M
2021-11-04 36.72 36.78 36.50 36.55 0.0M
2021-11-03 36.15 36.91 36.15 36.79 0.0M
2021-11-02 36.25 36.28 36.04 36.04 0.0M
2021-11-01 36.15 36.43 36.11 36.36 0.0M
2021-10-29 36.34 36.34 36.04 36.13 0.0M
2021-10-28 36.24 36.50 36.24 36.48 0.1M
2021-10-27 36.52 36.52 36.00 36.00 0.0M
2021-10-26 36.80 36.82 36.50 36.51 0.0M
2021-10-25 36.60 36.88 36.60 36.65 0.0M
2021-10-22 36.54 36.81 36.54 36.65 0.0M
2021-10-21 36.47 36.48 36.09 36.27 0.0M
2021-10-20 36.27 36.77 36.27 36.69 0.0M
2021-10-19 36.44 36.44 36.17 36.29 0.0M
2021-10-18 36.27 36.42 36.20 36.36 0.0M
2021-10-15 36.75 36.80 36.51 36.55 0.0M
2021-10-14 36.63 36.83 36.56 36.73 0.0M
2021-10-13 36.33 36.54 36.03 36.37 0.0M
2021-10-12 36.01 36.29 36.01 36.16 0.0M
2021-10-11 35.99 36.45 35.99 36.19 0.0M
2021-10-08 36.34 36.34 36.13 36.13 0.0M
2021-10-07 36.28 36.59 36.28 36.40 0.0M
2021-10-06 36.00 36.10 35.72 36.10 0.0M
2021-10-05 36.15 36.44 35.99 36.27 0.0M
2021-10-04 36.35 36.49 36.03 36.22 0.0M
2021-10-01 36.14 36.34 35.86 36.22 0.0M
2021-09-30 36.64 36.64 36.12 36.12 0.1M
2021-09-29 36.57 36.61 36.43 36.46 0.0M
2021-09-28 36.95 36.95 36.60 36.64 0.0M
2021-09-27 37.13 37.36 37.13 37.29 0.0M
2021-09-24 37.31 37.46 37.31 37.34 0.0M
2021-09-23 37.31 37.79 37.31 37.61 0.0M
2021-09-22 36.72 37.20 36.72 37.04 0.0M
2021-09-21 36.64 36.77 36.49 36.53 0.0M
2021-09-20 36.75 36.75 36.14 36.48 0.0M
2021-09-17 37.72 37.72 37.27 37.30 0.0M
2021-09-16 38.15 38.15 37.97 38.05 0.0M
2021-09-15 38.17 38.35 38.11 38.35 0.0M
2021-09-14 38.61 38.61 38.07 38.27 0.0M
2021-09-13 38.75 38.75 38.48 38.57 0.0M
2021-09-10 39.08 39.25 38.80 38.84 0.0M
2021-09-09 39.11 39.11 38.79 38.87 0.0M
2021-09-08 39.08 39.18 38.93 39.04 0.0M
2021-09-07 39.72 39.83 39.38 39.42 0.0M
2021-09-03 39.59 39.78 39.45 39.76 0.0M
2021-09-02 39.42 39.50 39.37 39.50 0.0M
2021-09-01 39.22 39.41 39.10 39.26 0.0M
2021-08-31 39.26 39.30 39.14 39.18 0.0M
2021-08-30 39.20 39.33 39.12 39.22 0.0M
2021-08-27 38.70 39.25 38.70 39.24 0.0M
2021-08-26 38.75 38.86 38.60 38.71 0.0M
2021-08-25 38.52 38.99 38.52 38.99 0.0M
2021-08-24 38.41 38.66 38.38 38.59 0.0M
2021-08-23 38.18 38.31 38.05 38.22 0.0M
2021-08-20 37.58 38.11 37.58 38.11 0.0M
2021-08-19 37.56 37.73 37.41 37.64 0.0M
2021-08-18 38.00 38.29 37.86 37.86 0.0M
2021-08-17 38.36 38.36 37.87 38.09 0.0M
2021-08-16 38.45 38.62 38.19 38.62 0.0M
2021-08-13 38.60 38.78 38.55 38.68 0.0M
2021-08-12 38.70 38.70 38.48 38.55 0.0M
2021-08-11 38.50 38.78 38.49 38.73 0.0M
2021-08-10 37.97 38.38 37.97 38.33 0.0M
2021-08-09 37.73 37.93 37.66 37.90 0.0M
2021-08-06 37.80 37.84 37.64 37.72 0.0M
2021-08-05 38.06 38.22 37.85 37.93 0.0M
2021-08-04 38.18 38.18 37.84 37.90 0.1M
2021-08-03 37.71 38.06 37.60 38.06 0.0M
2021-08-02 37.94 38.14 37.64 37.64 0.0M
2021-07-30 37.93 38.07 37.66 37.74 0.0M
2021-07-29 37.95 38.15 37.95 38.01 0.0M
2021-07-28 37.66 37.89 37.60 37.88 0.0M
2021-07-27 37.41 37.65 37.37 37.65 0.0M
2021-07-26 37.21 37.49 37.21 37.48 0.0M
2021-07-23 37.14 37.28 36.99 37.27 0.0M
2021-07-22 37.13 37.14 36.80 36.94 0.0M
2021-07-21 36.61 36.98 36.61 36.91 0.0M
2021-07-20 36.21 36.66 36.06 36.51 0.0M
2021-07-19 36.41 36.41 35.94 36.23 0.0M
2021-07-16 37.40 37.46 36.84 36.85 0.0M
2021-07-15 37.65 37.65 37.29 37.46 0.0M
2021-07-14 37.84 37.98 37.69 37.76 0.0M
2021-07-13 38.01 38.09 37.72 37.74 0.0M
2021-07-12 38.03 38.25 37.93 38.22 0.0M
2021-07-09 37.79 38.15 37.79 38.14 0.0M
2021-07-08 37.42 37.65 37.12 37.49 0.1M
2021-07-07 37.40 37.88 37.40 37.84 0.0M
2021-07-06 37.74 37.74 37.13 37.36 0.0M
2021-07-02 37.69 37.75 37.50 37.74 0.0M
2021-07-01 37.57 37.67 37.50 37.55 0.0M
2021-06-30 37.27 37.50 37.27 37.50 0.0M
2021-06-29 37.30 37.43 37.27 37.35 0.0M
2021-06-28 37.43 37.47 37.19 37.29 0.0M
2021-06-25 37.54 37.67 37.37 37.43 0.0M
2021-06-24 37.30 37.49 37.20 37.31 0.0M
2021-06-23 37.36 37.46 37.10 37.10 0.0M
2021-06-22 37.16 37.48 37.04 37.33 0.0M
2021-06-21 36.63 37.30 36.63 37.20 0.0M
2021-06-18 36.54 36.64 36.32 36.47 0.1M
2021-06-17 37.69 37.69 36.87 37.11 0.1M
2021-06-16 38.03 38.24 37.78 37.88 0.0M
2021-06-15 37.99 38.07 37.70 38.02 0.0M
2021-06-14 38.45 38.47 38.08 38.11 0.0M
2021-06-11 38.20 38.35 38.18 38.34 0.0M
2021-06-10 38.24 38.36 38.02 38.05 0.0M
2021-06-09 38.27 38.30 38.05 38.19 0.0M
2021-06-08 38.41 38.49 38.20 38.36 0.0M
2021-06-07 38.64 38.68 38.31 38.31 0.0M
2021-06-04 38.60 38.71 38.47 38.60 0.0M
2021-06-03 38.50 38.50 38.22 38.37 0.0M
2021-06-02 39.02 39.02 38.59 38.70 0.0M
2021-06-01 38.80 38.95 38.74 38.85 0.0M
2021-05-28 38.61 38.61 38.46 38.52 0.0M
2021-05-27 38.55 38.67 38.55 38.61 0.0M
2021-05-26 38.44 38.54 38.33 38.45 0.0M
2021-05-25 38.82 38.83 38.57 38.58 0.0M
2021-05-24 38.63 38.84 38.60 38.67 0.0M
2021-05-21 38.69 38.79 38.53 38.54 0.1M
2021-05-20 38.76 38.90 38.62 38.80 0.0M
2021-05-19 38.52 38.78 38.19 38.69 0.1M
2021-05-18 39.56 39.64 39.17 39.17 0.0M
2021-05-17 39.24 39.45 39.11 39.38 0.0M
2021-05-14 39.54 39.62 39.36 39.45 0.0M
2021-05-13 38.93 39.47 38.93 39.31 0.1M
2021-05-12 39.58 39.64 38.68 38.80 0.1M
2021-05-11 39.84 39.94 39.50 39.79 0.1M
2021-05-10 40.28 40.68 40.20 40.23 0.1M
2021-05-07 39.81 40.09 39.75 40.07 0.1M
2021-05-06 39.34 39.74 39.22 39.74 0.1M
2021-05-05 39.20 39.44 39.05 39.37 0.0M
2021-05-04 38.41 38.93 38.41 38.90 0.0M
2021-05-03 38.43 38.76 38.43 38.67 0.0M
2021-04-30 38.50 38.50 38.12 38.20 0.0M
2021-04-29 38.80 38.96 38.55 38.72 0.0M
2021-04-28 38.39 38.69 38.35 38.51 0.0M
2021-04-27 38.24 38.50 38.08 38.40 0.0M
2021-04-26 38.31 38.56 38.30 38.36 0.0M
2021-04-23 37.89 38.31 37.89 38.26 0.0M
2021-04-22 38.14 38.14 37.70 37.74 0.0M
2021-04-21 37.93 38.16 37.89 38.14 0.0M
2021-04-20 38.29 38.35 37.82 37.98 0.0M
2021-04-19 38.49 38.57 38.30 38.41 0.0M
2021-04-16 38.05 38.49 38.05 38.48 0.0M
2021-04-15 37.41 37.94 37.35 37.84 0.0M
2021-04-14 37.03 37.20 37.03 37.16 0.0M
2021-04-13 37.21 37.26 37.02 37.10 0.0M
2021-04-12 37.11 37.27 37.07 37.19 0.0M
2021-04-09 37.04 37.19 37.00 37.18 0.0M
2021-04-08 36.87 37.07 36.77 37.05 0.0M
2021-04-07 37.03 37.10 36.87 36.87 0.0M
2021-04-06 36.73 36.96 36.73 36.93 0.0M
2021-04-05 36.51 36.92 36.47 36.86 0.0M
2021-04-01 36.10 36.33 36.00 36.33 0.0M
2021-03-31 36.11 36.12 35.86 35.92 0.0M
2021-03-30 36.09 36.30 36.08 36.24 0.0M
2021-03-29 36.33 36.50 36.20 36.25 0.0M
2021-03-26 35.94 36.41 35.94 36.41 0.0M
2021-03-25 35.18 35.85 35.08 35.79 0.0M
2021-03-24 35.26 35.66 35.26 35.26 0.0M
2021-03-23 35.86 35.93 35.14 35.27 0.0M
2021-03-22 35.82 36.03 35.66 35.97 0.0M
2021-03-19 36.13 36.24 35.90 36.01 0.0M
2021-03-18 36.30 36.63 36.14 36.14 0.0M
2021-03-17 35.95 36.35 35.77 36.35 0.0M
2021-03-16 36.25 36.25 36.03 36.19 0.0M
2021-03-15 36.34 36.34 35.88 36.21 0.0M
2021-03-12 36.26 36.54 36.26 36.48 0.0M
2021-03-11 36.52 36.53 36.32 36.47 0.0M
2021-03-10 36.27 36.49 36.21 36.37 0.0M
2021-03-09 36.26 36.45 36.13 36.35 0.0M
2021-03-08 35.50 36.34 35.47 35.94 0.1M
2021-03-05 35.28 35.65 34.82 35.59 0.0M
2021-03-04 35.52 35.63 34.77 34.99 0.0M
2021-03-03 35.47 35.80 35.44 35.70 0.0M
2021-03-02 35.52 35.54 35.20 35.41 0.0M
2021-03-01 35.14 35.64 35.14 35.49 0.0M
2021-02-26 35.19 35.26 34.65 34.71 0.0M
2021-02-25 35.93 36.04 35.25 35.32 0.0M
2021-02-24 35.38 35.92 35.38 35.88 0.0M
2021-02-23 35.32 35.45 35.01 35.35 0.0M
2021-02-22 35.59 35.90 35.51 35.66 0.0M
2021-02-19 35.40 35.85 35.40 35.85 0.0M
2021-02-18 35.32 35.35 35.12 35.26 0.0M
2021-02-17 35.63 35.67 35.22 35.48 0.0M
2021-02-16 36.12 36.16 35.88 35.90 0.0M
2021-02-12 35.21 35.82 35.21 35.73 0.0M
2021-02-11 35.34 35.34 34.95 35.24 0.0M
2021-02-10 35.16 35.27 34.95 35.10 0.0M
2021-02-09 34.82 34.95 34.75 34.83 0.0M
2021-02-08 34.77 34.91 34.67 34.77 0.0M
2021-02-05 34.28 34.54 34.28 34.49 0.0M
2021-02-04 34.14 34.16 33.93 34.10 0.0M
2021-02-03 33.94 34.23 33.94 34.15 0.0M
2021-02-02 33.80 34.01 33.72 33.95 0.0M
2021-02-01 33.50 33.77 33.08 33.64 0.0M
2021-01-29 33.22 33.44 32.98 33.02 0.0M
2021-01-28 33.55 33.65 33.32 33.52 0.0M
2021-01-27 33.68 33.74 33.20 33.26 0.0M
2021-01-26 34.49 34.60 34.40 34.40 0.0M
2021-01-25 34.38 34.50 34.06 34.32 0.0M
2021-01-22 34.49 34.67 34.40 34.61 0.0M
2021-01-21 34.75 34.87 34.70 34.86 0.0M
2021-01-20 34.33 34.64 34.32 34.64 0.0M
2021-01-19 34.33 34.33 34.04 34.13 0.0M
2021-01-15 34.10 34.10 33.75 34.05 0.0M
2021-01-14 34.57 34.72 34.46 34.49 0.0M
2021-01-13 34.84 34.84 34.50 34.66 0.0M
2021-01-12 34.65 34.83 34.57 34.83 0.0M
2021-01-11 34.27 34.68 34.27 34.63 0.0M
2021-01-08 35.18 35.18 34.54 34.84 0.0M
2021-01-07 34.88 35.05 34.78 34.98 0.0M
2021-01-06 33.83 34.78 33.83 34.56 0.1M
2021-01-05 33.30 33.68 33.29 33.64 0.0M
2021-01-04 33.92 34.04 33.31 33.38 0.0M