Invesco MSCI Global Timber ETF (CUT)
NYSEARCA: CUT · Real-Time Price · USD
30.49
-0.13 (-0.44%)
Sep 17, 2025, 4:00 PM EDT - Market closed
CUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.62 | 31.05 | 30.49 | 30.49 | 30.49 | -0.42% | 10,322 |
| Sep 16, 2025 | 30.59 | 30.62 | 30.57 | 30.62 | 30.62 | 0.41% | 2,785 |
| Sep 15, 2025 | 30.48 | 30.49 | 30.48 | 30.49 | 30.49 | -0.11% | 561 |
| Sep 12, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.02% | 259 |
| Sep 11, 2025 | 30.38 | 30.84 | 30.38 | 30.84 | 30.84 | 1.43% | 2,837 |
| Sep 10, 2025 | 30.42 | 30.53 | 30.32 | 30.41 | 30.41 | -0.67% | 3,052 |
| Sep 9, 2025 | 30.72 | 30.86 | 30.55 | 30.61 | 30.61 | -1.15% | 5,636 |
| Sep 8, 2025 | 31.21 | 31.21 | 30.65 | 30.97 | 30.97 | -0.10% | 6,438 |
| Sep 5, 2025 | 30.92 | 31.00 | 30.85 | 31.00 | 31.00 | 1.36% | 3,478 |
| Sep 4, 2025 | 30.34 | 30.58 | 30.34 | 30.58 | 30.58 | 0.40% | 3,703 |
| Sep 3, 2025 | 30.59 | 30.59 | 30.33 | 30.46 | 30.46 | -0.28% | 4,078 |
| Sep 2, 2025 | 30.50 | 30.54 | 30.50 | 30.54 | 30.54 | -1.77% | 1,180 |
| Aug 29, 2025 | 31.05 | 31.09 | 30.94 | 31.09 | 31.09 | 0.56% | 5,616 |
| Aug 28, 2025 | 30.96 | 31.01 | 30.78 | 30.92 | 30.92 | -0.12% | 72,874 |
| Aug 27, 2025 | 30.78 | 30.96 | 30.75 | 30.96 | 30.96 | -0.87% | 4,058 |
| Aug 26, 2025 | 31.23 | 31.23 | 31.16 | 31.23 | 31.23 | -0.60% | 2,019 |
| Aug 25, 2025 | 31.52 | 31.52 | 31.31 | 31.42 | 31.42 | -0.77% | 2,689 |
| Aug 22, 2025 | 31.56 | 31.67 | 31.56 | 31.66 | 31.66 | 2.64% | 645 |
| Aug 21, 2025 | 30.66 | 30.85 | 30.51 | 30.85 | 30.85 | 0.86% | 2,356 |
| Aug 20, 2025 | 30.61 | 30.61 | 30.50 | 30.59 | 30.59 | -0.29% | 1,226 |
| Aug 19, 2025 | 30.61 | 30.68 | 30.56 | 30.68 | 30.68 | 1.12% | 1,965 |
| Aug 18, 2025 | 30.52 | 30.52 | 30.34 | 30.34 | 30.34 | -0.83% | 981 |
| Aug 15, 2025 | 30.64 | 30.64 | 30.59 | 30.59 | 30.59 | -0.20% | 334 |
| Aug 14, 2025 | 30.46 | 30.65 | 30.46 | 30.65 | 30.65 | -1.95% | 688 |
| Aug 13, 2025 | 31.05 | 31.26 | 31.05 | 31.26 | 31.26 | 1.27% | 1,129 |
| Aug 12, 2025 | 30.58 | 30.87 | 30.48 | 30.87 | 30.87 | 1.44% | 3,227 |
| Aug 11, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.05% | 313 |
| Aug 8, 2025 | 30.58 | 30.78 | 30.58 | 30.75 | 30.75 | 0.55% | 2,060 |
| Aug 7, 2025 | 30.64 | 30.64 | 30.58 | 30.58 | 30.58 | 2.20% | 560 |
| Aug 6, 2025 | 29.98 | 29.98 | 29.87 | 29.92 | 29.92 | 0.05% | 3,948 |
| Aug 5, 2025 | 29.86 | 29.91 | 29.86 | 29.91 | 29.91 | 1.03% | 691 |
| Aug 4, 2025 | 29.34 | 29.60 | 29.34 | 29.60 | 29.60 | 0.49% | 2,345 |
| Aug 1, 2025 | 29.25 | 29.46 | 29.21 | 29.46 | 29.46 | 0.24% | 5,836 |
| Jul 31, 2025 | 29.77 | 29.83 | 29.39 | 29.39 | 29.39 | -3.16% | 7,603 |
| Jul 30, 2025 | 30.72 | 30.72 | 30.07 | 30.35 | 30.35 | -1.36% | 2,933 |
| Jul 29, 2025 | 31.00 | 31.00 | 30.72 | 30.77 | 30.77 | -0.97% | 1,503 |
| Jul 28, 2025 | 31.26 | 31.26 | 31.07 | 31.07 | 31.07 | -1.47% | 1,308 |
| Jul 25, 2025 | 31.20 | 31.54 | 31.20 | 31.54 | 31.54 | 1.12% | 4,699 |
| Jul 24, 2025 | 31.44 | 31.44 | 31.14 | 31.19 | 31.19 | -0.58% | 837 |
| Jul 23, 2025 | 31.14 | 31.45 | 31.14 | 31.37 | 31.37 | 1.64% | 4,204 |
| Jul 22, 2025 | 30.20 | 30.91 | 30.20 | 30.86 | 30.86 | 1.58% | 10,525 |
| Jul 21, 2025 | 30.55 | 30.55 | 30.38 | 30.38 | 30.38 | 0.73% | 2,508 |
| Jul 18, 2025 | 30.29 | 30.29 | 30.06 | 30.16 | 30.16 | -1.64% | 1,993 |
| Jul 17, 2025 | 30.61 | 30.66 | 30.45 | 30.66 | 30.66 | 0.20% | 2,396 |
| Jul 16, 2025 | 30.51 | 30.60 | 30.37 | 30.60 | 30.60 | 0.22% | 1,778 |
| Jul 15, 2025 | 30.75 | 30.75 | 30.53 | 30.53 | 30.53 | -1.17% | 3,658 |
| Jul 14, 2025 | 30.82 | 30.90 | 30.82 | 30.90 | 30.90 | -0.74% | 890 |
| Jul 11, 2025 | 31.10 | 31.16 | 30.94 | 31.13 | 31.13 | -1.14% | 1,994 |
| Jul 10, 2025 | 31.39 | 31.55 | 31.39 | 31.48 | 31.48 | 1.30% | 1,872 |
| Jul 9, 2025 | 30.99 | 31.08 | 30.98 | 31.08 | 31.08 | 0.62% | 1,218 |