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
2022-12-30 30.17 30.24 30.08 30.24 0.0M
2022-12-29 30.32 30.46 30.32 30.44 0.0M
2022-12-28 30.51 30.52 30.07 30.07 0.0M
2022-12-27 30.40 30.55 30.20 30.43 0.0M
2022-12-23 30.12 30.37 30.12 30.37 0.0M
2022-12-22 30.18 30.19 29.90 30.19 0.0M
2022-12-21 30.42 30.60 30.37 30.45 0.0M
2022-12-20 30.15 30.38 30.08 30.15 0.0M
2022-12-19 30.42 30.42 30.01 30.09 0.0M
2022-12-16 31.31 31.42 31.02 31.05 0.0M
2022-12-15 31.54 31.62 31.42 31.62 0.0M
2022-12-14 32.47 32.56 32.29 32.45 0.0M
2022-12-13 32.95 33.28 32.42 32.49 0.0M
2022-12-12 31.88 32.27 31.88 32.27 0.0M
2022-12-09 32.38 32.49 32.15 32.15 0.0M
2022-12-08 32.12 32.18 31.85 32.06 0.0M
2022-12-07 31.72 32.26 31.55 32.02 0.0M
2022-12-06 31.82 32.10 31.67 31.81 0.0M
2022-12-05 32.33 32.33 31.86 32.00 0.0M
2022-12-02 32.14 32.53 32.12 32.43 0.0M
2022-12-01 32.49 32.49 32.24 32.37 0.0M
2022-11-30 31.22 32.38 31.22 32.28 0.1M
2022-11-29 31.60 31.63 31.55 31.55 0.0M
2022-11-28 31.80 31.80 31.33 31.33 0.0M
2022-11-25 31.82 31.97 31.82 31.97 0.0M
2022-11-23 31.90 32.01 31.73 32.01 0.0M
2022-11-22 31.62 31.86 31.54 31.86 0.0M
2022-11-21 31.28 31.53 31.28 31.43 0.0M
2022-11-18 31.59 31.59 31.36 31.48 0.0M
2022-11-17 31.16 31.37 30.97 31.32 0.0M
2022-11-16 31.69 31.69 31.43 31.58 0.0M
2022-11-15 32.03 32.04 31.51 31.59 0.0M
2022-11-14 31.78 31.87 31.60 31.60 0.0M
2022-11-11 31.66 32.01 31.56 31.92 0.0M
2022-11-10 30.84 31.47 30.84 31.47 0.0M
2022-11-09 30.27 30.44 29.91 29.92 0.0M
2022-11-08 30.35 30.59 30.27 30.44 0.0M
2022-11-07 30.17 30.31 30.00 30.22 0.0M
2022-11-04 29.51 30.02 29.51 29.97 0.0M
2022-11-03 28.46 28.89 28.28 28.78 0.0M
2022-11-02 29.33 29.40 28.78 28.78 0.0M
2022-11-01 29.99 29.99 29.41 29.48 0.0M
2022-10-31 29.69 29.69 29.44 29.46 0.0M
2022-10-28 29.80 29.98 29.67 29.98 0.0M
2022-10-27 29.82 30.18 29.82 29.85 0.0M
2022-10-26 29.90 30.28 29.88 29.88 0.0M
2022-10-25 29.37 29.88 29.37 29.87 0.0M
2022-10-24 29.30 29.34 29.11 29.31 0.0M
2022-10-21 28.45 29.23 28.45 29.22 0.0M
2022-10-20 29.13 29.13 28.50 28.59 0.0M
2022-10-19 29.09 29.09 28.71 28.83 0.0M
2022-10-18 29.53 29.53 29.14 29.34 0.0M
2022-10-17 28.60 29.17 28.60 29.11 0.0M
2022-10-14 28.87 28.87 28.23 28.23 0.0M
2022-10-13 27.44 28.54 27.36 28.53 0.0M
2022-10-12 28.11 28.17 27.89 27.94 0.0M
2022-10-11 28.05 28.48 27.81 28.17 0.0M
2022-10-10 28.13 28.31 28.02 28.09 0.0M
2022-10-07 28.09 28.09 27.69 27.80 0.0M
2022-10-06 28.62 28.80 28.34 28.39 0.0M
2022-10-05 28.40 28.98 28.40 28.79 0.0M
2022-10-04 28.84 29.31 28.82 29.17 0.0M
2022-10-03 27.93 28.36 27.75 28.20 0.0M
2022-09-30 27.64 27.87 27.54 27.55 0.0M
2022-09-29 27.45 27.45 26.89 27.31 0.0M
2022-09-28 27.35 27.91 27.35 27.88 0.1M
2022-09-27 27.59 27.59 27.07 27.31 0.0M
2022-09-26 27.60 27.76 27.17 27.23 0.0M
2022-09-23 28.16 28.16 27.57 27.76 0.0M
2022-09-22 28.91 28.91 28.63 28.67 0.0M
2022-09-21 29.39 29.52 28.85 28.93 0.0M
2022-09-20 29.91 29.91 29.18 29.37 0.0M
2022-09-19 29.63 30.34 29.63 30.34 0.0M
2022-09-16 30.18 30.18 29.74 29.84 0.0M
2022-09-15 30.76 31.04 30.74 30.77 0.0M
2022-09-14 31.29 31.29 30.76 30.84 0.0M
2022-09-13 32.03 32.03 31.36 31.38 0.0M
2022-09-12 32.32 32.65 32.29 32.49 0.0M
2022-09-09 31.67 32.01 31.67 31.99 0.0M
2022-09-08 31.25 31.33 31.11 31.30 0.0M
2022-09-07 30.81 31.37 30.80 31.37 0.0M
2022-09-06 30.94 31.10 30.75 30.79 0.0M
2022-09-02 31.55 31.76 31.01 31.03 0.0M
2022-09-01 31.35 31.35 31.09 31.23 0.0M
2022-08-31 32.03 32.03 31.58 31.71 0.0M
2022-08-30 32.22 32.22 31.73 31.82 0.0M
2022-08-29 32.02 32.15 31.95 31.99 0.0M
2022-08-26 33.24 33.30 32.14 32.27 0.0M
2022-08-25 32.84 33.14 32.84 33.14 0.0M
2022-08-24 32.76 32.91 32.63 32.77 0.0M
2022-08-23 33.01 33.01 32.77 32.85 0.0M
2022-08-22 32.92 32.92 32.59 32.64 0.0M
2022-08-19 33.60 33.60 33.20 33.40 0.0M
2022-08-18 33.42 33.81 33.41 33.71 0.1M
2022-08-17 33.57 33.67 33.50 33.67 0.0M
2022-08-16 33.68 34.12 33.51 34.08 0.0M
2022-08-15 33.82 33.96 33.62 33.86 0.0M
2022-08-12 33.86 34.16 33.79 34.16 0.0M
2022-08-11 33.52 33.65 33.40 33.45 0.0M
2022-08-10 33.37 33.59 33.37 33.48 0.0M
2022-08-09 32.70 32.70 32.44 32.46 0.0M
2022-08-08 32.59 32.92 32.59 32.71 0.0M
2022-08-05 32.13 32.36 32.00 32.22 0.0M
2022-08-04 32.40 32.67 32.40 32.52 0.0M
2022-08-03 32.58 32.75 32.39 32.67 0.0M
2022-08-02 32.90 32.96 32.49 32.49 0.0M
2022-08-01 32.99 33.11 32.84 32.99 0.0M
2022-07-29 32.77 32.97 32.75 32.94 0.0M
2022-07-28 32.61 32.76 32.47 32.75 0.1M
2022-07-27 31.82 32.37 31.82 32.32 0.0M
2022-07-26 31.71 31.71 31.35 31.44 0.0M
2022-07-25 31.79 31.89 31.73 31.87 0.0M
2022-07-22 31.98 32.00 31.51 31.63 0.0M
2022-07-21 31.78 32.28 31.75 32.28 0.0M
2022-07-20 31.70 31.95 31.56 31.87 0.0M
2022-07-19 31.36 31.87 31.33 31.81 0.1M
2022-07-18 31.02 31.09 30.74 30.74 0.0M
2022-07-15 30.89 30.95 30.70 30.81 0.0M
2022-07-14 29.97 30.38 29.92 30.36 0.0M
2022-07-13 30.55 30.86 30.55 30.72 0.0M
2022-07-12 30.94 31.23 30.94 31.06 0.0M
2022-07-11 30.93 31.00 30.77 30.78 0.0M
2022-07-08 31.16 31.27 31.16 31.24 0.0M
2022-07-07 31.38 31.52 31.38 31.49 0.0M
2022-07-06 30.59 31.08 30.59 30.94 0.0M
2022-07-05 30.32 30.61 30.25 30.61 0.0M
2022-07-01 30.90 31.37 30.88 31.34 0.0M
2022-06-30 30.60 31.21 30.60 30.99 0.0M
2022-06-29 31.44 31.50 31.33 31.45 0.0M
2022-06-28 31.75 32.00 31.45 31.45 0.0M
2022-06-27 31.78 31.97 31.61 31.75 0.0M
2022-06-24 31.00 31.70 31.00 31.70 0.0M
2022-06-23 30.87 30.87 30.26 30.64 0.0M
2022-06-22 30.83 31.24 30.83 30.96 0.0M
2022-06-21 31.51 31.51 31.27 31.36 0.0M
2022-06-17 31.12 31.12 30.64 30.99 0.0M
2022-06-16 31.50 31.55 30.91 30.98 0.0M
2022-06-15 32.14 32.14 31.65 32.13 0.0M
2022-06-14 31.67 31.91 31.50 31.72 0.0M
2022-06-13 32.57 32.57 31.85 31.93 0.0M
2022-06-10 33.69 33.69 33.27 33.33 0.0M
2022-06-09 34.82 34.91 34.20 34.20 0.0M
2022-06-08 35.47 35.51 35.14 35.16 0.0M
2022-06-07 35.49 35.92 35.34 35.90 0.0M
2022-06-06 35.65 35.87 35.52 35.72 0.0M
2022-06-03 35.41 35.58 35.38 35.46 0.0M
2022-06-02 35.39 35.74 35.21 35.74 0.0M
2022-06-01 35.50 35.54 34.80 35.16 0.0M
2022-05-31 35.52 35.52 35.26 35.41 0.0M
2022-05-27 35.38 35.65 35.38 35.65 0.0M
2022-05-26 34.72 35.30 34.72 35.23 0.0M
2022-05-25 34.11 34.75 34.11 34.55 0.0M
2022-05-24 34.38 34.38 33.88 34.21 0.0M
2022-05-23 34.09 34.44 34.05 34.34 0.0M
2022-05-20 34.13 34.13 33.26 33.75 0.0M
2022-05-19 33.60 34.06 33.51 33.87 0.0M
2022-05-18 34.70 34.70 33.78 33.78 0.0M
2022-05-17 34.79 35.25 34.65 35.23 0.0M
2022-05-16 33.89 34.17 33.61 34.00 0.0M
2022-05-13 33.82 34.15 33.82 34.00 0.0M
2022-05-12 33.74 33.85 33.38 33.59 0.1M
2022-05-11 34.42 34.89 33.96 33.99 0.0M
2022-05-10 35.01 35.04 34.10 34.52 0.0M
2022-05-09 34.85 35.13 34.53 34.54 0.0M
2022-05-06 35.49 35.49 35.04 35.25 0.0M
2022-05-05 36.21 36.21 35.43 35.70 0.0M
2022-05-04 35.71 36.63 35.66 36.60 0.0M
2022-05-03 35.51 35.77 35.46 35.63 0.0M
2022-05-02 35.33 35.41 34.71 35.19 0.0M
2022-04-29 35.88 36.05 35.22 35.23 0.1M
2022-04-28 34.99 35.48 34.85 35.31 0.0M
2022-04-27 34.68 35.33 34.68 35.09 0.0M
2022-04-26 35.03 35.18 34.40 34.50 0.0M
2022-04-25 35.19 35.32 34.51 35.26 0.0M
2022-04-22 36.15 36.15 35.60 35.60 0.0M
2022-04-21 36.80 36.94 36.29 36.40 0.0M
2022-04-20 36.23 36.68 36.23 36.58 0.0M
2022-04-19 35.49 35.89 35.48 35.88 0.0M
2022-04-18 35.52 35.53 35.29 35.29 0.0M
2022-04-14 35.64 35.69 35.40 35.51 0.0M
2022-04-13 35.29 35.53 35.28 35.52 0.0M
2022-04-12 35.30 35.51 35.08 35.08 0.0M
2022-04-11 35.51 35.52 35.20 35.20 0.0M
2022-04-08 34.88 35.39 34.88 35.23 0.0M
2022-04-07 34.69 34.98 34.66 34.86 0.0M
2022-04-06 35.04 35.04 34.70 34.93 0.0M
2022-04-05 35.59 35.60 35.32 35.34 0.0M
2022-04-04 35.49 35.49 35.29 35.49 0.0M
2022-04-01 35.51 35.52 35.24 35.52 0.0M
2022-03-31 35.51 35.60 35.33 35.33 0.0M
2022-03-30 36.17 36.17 35.77 35.83 0.0M
2022-03-29 36.15 36.26 35.88 36.26 0.0M
2022-03-28 35.64 35.69 35.44 35.69 0.0M
2022-03-25 35.30 35.58 35.30 35.58 0.0M
2022-03-24 35.21 35.49 35.21 35.31 0.0M
2022-03-23 35.40 35.52 35.25 35.25 0.0M
2022-03-22 35.98 36.11 35.70 35.73 0.0M
2022-03-21 36.06 36.08 35.45 35.62 0.0M
2022-03-18 35.48 36.08 35.48 36.05 0.0M
2022-03-17 35.25 35.81 35.17 35.72 0.0M
2022-03-16 34.93 35.48 34.78 35.41 0.0M
2022-03-15 34.39 34.42 34.06 34.38 0.0M
2022-03-14 34.35 34.76 34.30 34.46 0.0M
2022-03-11 34.01 34.21 33.76 33.77 0.0M
2022-03-10 33.26 33.80 33.08 33.78 0.0M
2022-03-09 32.92 33.66 32.92 33.54 0.0M
2022-03-08 32.53 32.89 32.01 32.17 0.0M
2022-03-07 33.40 33.40 32.30 32.40 0.0M
2022-03-04 33.43 33.43 33.03 33.31 0.0M
2022-03-03 34.22 34.26 33.84 33.97 0.0M
2022-03-02 34.07 34.68 34.07 34.45 0.0M
2022-03-01 34.91 34.91 33.87 33.99 0.0M
2022-02-28 35.25 35.31 34.92 35.22 0.0M
2022-02-25 35.03 36.00 35.03 35.92 0.0M
2022-02-24 34.65 34.90 34.03 34.88 0.0M
2022-02-23 36.45 36.45 35.55 35.60 0.0M
2022-02-22 36.45 36.48 35.99 36.22 0.0M
2022-02-18 36.85 36.98 36.60 36.69 0.0M
2022-02-17 36.71 36.82 36.61 36.61 0.0M
2022-02-16 36.86 37.10 36.66 36.91 0.0M
2022-02-15 36.45 36.82 36.45 36.77 0.0M
2022-02-14 36.27 36.27 35.86 36.09 0.0M
2022-02-11 36.84 36.97 36.42 36.42 0.0M
2022-02-10 36.96 37.33 36.64 36.73 0.0M
2022-02-09 36.99 37.25 36.99 37.14 0.0M
2022-02-08 36.11 36.70 36.11 36.54 0.0M
2022-02-07 36.16 36.24 35.98 36.06 0.0M
2022-02-04 36.37 36.37 35.85 36.17 0.0M
2022-02-03 36.51 36.83 36.32 36.50 0.0M
2022-02-02 36.55 36.79 36.55 36.70 0.0M
2022-02-01 36.57 36.78 36.52 36.69 0.0M
2022-01-31 35.88 36.53 35.88 36.53 0.0M
2022-01-28 35.33 35.79 35.04 35.79 0.0M
2022-01-27 35.37 35.89 35.23 35.39 0.0M
2022-01-26 35.84 36.09 35.30 35.39 0.0M
2022-01-25 35.50 35.82 35.19 35.51 0.0M
2022-01-24 35.43 35.79 34.77 35.76 0.0M
2022-01-21 36.19 36.21 35.79 35.82 0.0M
2022-01-20 37.19 37.21 36.54 36.54 0.0M
2022-01-19 36.95 37.20 36.88 36.93 0.0M
2022-01-18 37.07 37.07 36.54 36.60 0.0M
2022-01-14 37.62 37.62 37.17 37.58 0.0M
2022-01-13 37.99 38.07 37.87 37.92 0.0M
2022-01-12 37.35 37.66 37.35 37.62 0.0M
2022-01-11 36.90 37.19 36.76 37.15 0.0M
2022-01-10 36.90 36.92 36.63 36.91 0.0M
2022-01-07 37.07 37.32 37.07 37.22 0.0M
2022-01-06 37.07 37.15 36.93 37.04 0.0M
2022-01-05 37.43 37.70 37.03 37.14 0.0M
2022-01-04 37.03 37.40 37.03 37.26 0.0M
2022-01-03 37.07 37.19 36.77 36.90 0.0M