Invesco MSCI Global Timber ETF (CUT)
NYSEARCA: CUT · Real-Time Price · USD
29.95
+0.18 (0.60%)
Jun 20, 2025, 4:00 PM - Market closed
CUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 30.04 | 30.09 | 29.92 | 29.95 | 29.95 | 0.62% | 4,514 |
| Jun 18, 2025 | 29.70 | 29.91 | 29.70 | 29.77 | 29.77 | 0.25% | 1,100 |
| Jun 17, 2025 | 30.03 | 30.03 | 29.57 | 29.69 | 29.69 | -1.76% | 8,513 |
| Jun 16, 2025 | 30.40 | 30.40 | 30.23 | 30.23 | 30.23 | 0.56% | 1,905 |
| Jun 13, 2025 | 30.25 | 30.35 | 30.06 | 30.06 | 30.06 | -2.04% | 2,728 |
| Jun 12, 2025 | 30.45 | 30.69 | 30.45 | 30.69 | 30.69 | 0.01% | 2,622 |
| Jun 11, 2025 | 30.88 | 30.88 | 30.68 | 30.68 | 30.68 | -0.54% | 1,290 |
| Jun 10, 2025 | 30.88 | 30.90 | 30.83 | 30.85 | 30.85 | 0.14% | 1,729 |
| Jun 9, 2025 | 30.75 | 30.90 | 30.75 | 30.81 | 30.81 | 0.78% | 507 |
| Jun 6, 2025 | 30.60 | 30.67 | 30.57 | 30.57 | 30.57 | 0.18% | 497 |
| Jun 5, 2025 | 30.35 | 30.51 | 30.31 | 30.51 | 30.51 | 0.42% | 1,585 |
| Jun 4, 2025 | 30.33 | 30.40 | 30.33 | 30.39 | 30.39 | 0.27% | 1,466 |
| Jun 3, 2025 | 30.12 | 30.31 | 30.12 | 30.30 | 30.30 | 0.04% | 1,981 |
| Jun 2, 2025 | 30.10 | 30.30 | 30.10 | 30.29 | 30.29 | -0.45% | 1,318 |
| May 30, 2025 | 30.38 | 30.49 | 30.30 | 30.43 | 30.43 | -0.40% | 5,872 |
| May 29, 2025 | 30.08 | 30.58 | 30.08 | 30.55 | 30.55 | 0.20% | 2,904 |
| May 28, 2025 | 30.62 | 30.62 | 30.42 | 30.49 | 30.49 | -1.32% | 3,720 |
| 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 |