Invesco MSCI Global Timber ETF (CUT)
NYSEARCA: CUT · Real-Time Price · USD
30.49
-0.41 (-1.32%)
At close: May 28, 2025, 4:00 PM
30.49
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
CUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 30.91 | 30.91 | 30.71 | 30.62 | - | -0.90% | 219 |
| May 27, 2025 | 30.73 | 30.98 | 30.73 | 30.90 | 30.90 | 1.23% | 709 |
| May 23, 2025 | 30.33 | 30.61 | 30.33 | 30.52 | 30.52 | -0.70% | 2,541 |
| May 22, 2025 | 30.61 | 30.87 | 30.61 | 30.74 | 30.74 | -0.09% | 1,187 |
| May 21, 2025 | 30.91 | 31.12 | 30.77 | 30.77 | 30.77 | -1.13% | 6,258 |
| May 20, 2025 | 30.75 | 31.12 | 30.75 | 31.12 | 31.12 | -0.04% | 1,674 |
| May 19, 2025 | 30.86 | 31.13 | 30.86 | 31.13 | 31.13 | 1.21% | 2,121 |
| May 16, 2025 | 30.68 | 30.98 | 30.68 | 30.76 | 30.76 | -0.49% | 4,691 |
| May 15, 2025 | 30.66 | 30.91 | 30.66 | 30.91 | 30.91 | 0.29% | 297 |
| May 14, 2025 | 30.82 | 30.82 | 30.71 | 30.82 | 30.82 | 0.23% | 1,216 |
| May 13, 2025 | 30.15 | 30.84 | 30.15 | 30.75 | 30.75 | 0.34% | 1,757 |
| May 12, 2025 | 30.66 | 30.66 | 30.41 | 30.65 | 30.65 | 3.23% | 3,828 |
| May 9, 2025 | 29.71 | 29.74 | 29.69 | 29.69 | 29.69 | 0.01% | 1,070 |
| May 8, 2025 | 29.70 | 29.78 | 29.61 | 29.69 | 29.69 | 1.70% | 1,529 |
| May 7, 2025 | 29.30 | 29.42 | 29.18 | 29.19 | 29.19 | -0.31% | 2,195 |
| May 6, 2025 | 29.25 | 29.30 | 29.12 | 29.28 | 29.28 | -0.56% | 14,984 |
| May 5, 2025 | 29.64 | 29.64 | 29.43 | 29.45 | 29.45 | -0.64% | 1,259 |
| May 2, 2025 | 29.42 | 29.64 | 29.41 | 29.64 | 29.64 | 1.60% | 3,349 |
| May 1, 2025 | 29.26 | 29.26 | 29.17 | 29.17 | 29.17 | -1.41% | 1,779 |
| Apr 30, 2025 | 29.25 | 29.59 | 29.25 | 29.59 | 29.59 | -1.03% | 8,904 |
| Apr 29, 2025 | 28.84 | 29.95 | 28.84 | 29.90 | 29.90 | -0.39% | 3,122 |
| Apr 28, 2025 | 29.70 | 30.01 | 29.70 | 30.01 | 30.01 | 0.92% | 4,624 |
| Apr 25, 2025 | 29.79 | 29.83 | 29.55 | 29.74 | 29.74 | -0.74% | 5,411 |
| Apr 24, 2025 | 29.60 | 29.96 | 29.52 | 29.96 | 29.96 | 0.97% | 20,788 |
| Apr 23, 2025 | 29.88 | 30.25 | 29.63 | 29.67 | 29.67 | -0.05% | 3,046 |
| Apr 22, 2025 | 29.24 | 29.73 | 29.24 | 29.69 | 29.69 | 2.23% | 6,042 |
| Apr 21, 2025 | 29.19 | 29.19 | 28.78 | 29.04 | 29.04 | -0.84% | 3,119 |
| Apr 17, 2025 | 29.29 | 29.45 | 29.27 | 29.29 | 29.29 | 1.05% | 4,163 |
| Apr 16, 2025 | 29.27 | 29.27 | 28.86 | 28.99 | 28.99 | -0.88% | 12,315 |
| Apr 15, 2025 | 30.00 | 30.00 | 29.21 | 29.24 | 29.24 | -0.68% | 1,494 |
| Apr 14, 2025 | 29.42 | 29.50 | 29.29 | 29.44 | 29.44 | 1.09% | 4,078 |
| Apr 11, 2025 | 28.56 | 29.13 | 28.40 | 29.13 | 29.13 | 1.93% | 6,733 |
| Apr 10, 2025 | 28.54 | 28.72 | 28.13 | 28.57 | 28.57 | -1.27% | 15,123 |
| Apr 9, 2025 | 27.44 | 29.25 | 27.22 | 28.94 | 28.94 | 6.08% | 3,760 |
| Apr 8, 2025 | 28.52 | 28.58 | 27.12 | 27.28 | 27.28 | -2.47% | 2,536 |
| Apr 7, 2025 | 28.75 | 28.75 | 27.71 | 27.97 | 27.97 | -2.50% | 4,492 |
| Apr 4, 2025 | 29.01 | 29.01 | 28.67 | 28.69 | 28.69 | -4.20% | 4,645 |
| Apr 3, 2025 | 30.71 | 30.71 | 29.95 | 29.95 | 29.95 | -3.56% | 12,402 |
| Apr 2, 2025 | 30.67 | 31.05 | 30.67 | 31.05 | 31.05 | 0.65% | 2,258 |
| Apr 1, 2025 | 30.65 | 30.85 | 30.65 | 30.85 | 30.85 | 0.34% | 1,202 |
| Mar 31, 2025 | 30.38 | 30.76 | 30.38 | 30.75 | 30.75 | -0.11% | 6,381 |
| Mar 28, 2025 | 31.05 | 31.05 | 30.78 | 30.78 | 30.78 | -0.90% | 3,434 |
| Mar 27, 2025 | 31.06 | 31.08 | 30.94 | 31.06 | 31.06 | -0.04% | 5,207 |
| Mar 26, 2025 | 31.12 | 31.12 | 30.97 | 31.07 | 31.07 | -0.31% | 1,975 |
| Mar 25, 2025 | 31.18 | 31.21 | 31.14 | 31.17 | 31.17 | -0.11% | 1,607 |
| Mar 24, 2025 | 31.07 | 31.20 | 30.96 | 31.20 | 31.20 | 0.69% | 1,325 |
| Mar 21, 2025 | 31.32 | 31.32 | 30.88 | 30.99 | 30.99 | -2.15% | 6,615 |
| Mar 20, 2025 | 31.60 | 31.75 | 31.57 | 31.67 | 31.67 | -0.53% | 4,286 |
| Mar 19, 2025 | 31.74 | 31.96 | 31.65 | 31.84 | 31.84 | 0.26% | 8,996 |
| Mar 18, 2025 | 31.71 | 31.77 | 31.68 | 31.76 | 31.76 | -0.40% | 1,177 |