Invesco MSCI Global Timber ETF (CUT)
NYSEARCA: CUT · Real-Time Price · USD
28.96
+0.03 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
28.96
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.01 | 29.04 | 28.92 | 28.96 | 28.96 | 0.12% | 5,213 |
| Dec 4, 2025 | 29.14 | 29.14 | 28.93 | 28.93 | 28.93 | 0.19% | 2,968 |
| Dec 3, 2025 | 28.73 | 28.87 | 28.69 | 28.87 | 28.87 | 1.58% | 3,675 |
| Dec 2, 2025 | 28.49 | 28.49 | 28.38 | 28.42 | 28.42 | -1.23% | 2,346 |
| Dec 1, 2025 | 28.94 | 28.94 | 28.77 | 28.78 | 28.78 | -0.62% | 3,534 |
| Nov 28, 2025 | 28.84 | 28.96 | 28.84 | 28.96 | 28.95 | 0.59% | 1,003 |
| Nov 26, 2025 | 28.53 | 28.87 | 28.53 | 28.78 | 28.78 | 0.84% | 3,478 |
| Nov 25, 2025 | 27.96 | 28.57 | 27.96 | 28.54 | 28.54 | 2.20% | 5,594 |
| Nov 24, 2025 | 27.84 | 27.93 | 27.71 | 27.93 | 27.93 | 0.08% | 10,513 |
| Nov 21, 2025 | 27.79 | 28.05 | 27.79 | 27.91 | 27.91 | 2.05% | 2,914 |
| Nov 20, 2025 | 27.49 | 27.49 | 27.35 | 27.35 | 27.35 | -1.36% | 4,787 |
| Nov 19, 2025 | 27.58 | 27.75 | 27.58 | 27.72 | 27.72 | -0.03% | 68,145 |
| Nov 18, 2025 | 27.70 | 27.78 | 27.56 | 27.73 | 27.73 | -0.72% | 4,161 |
| Nov 17, 2025 | 28.04 | 28.06 | 27.93 | 27.93 | 27.93 | -1.15% | 1,577 |
| Nov 14, 2025 | 28.21 | 28.31 | 28.21 | 28.26 | 28.26 | -1.11% | 932 |
| Nov 13, 2025 | 28.45 | 28.76 | 28.45 | 28.57 | 28.57 | 0.51% | 9,020 |
| Nov 12, 2025 | 28.40 | 28.43 | 28.39 | 28.43 | 28.43 | -0.02% | 882 |
| Nov 11, 2025 | 28.35 | 28.51 | 28.35 | 28.43 | 28.43 | 1.11% | 157,106 |
| Nov 10, 2025 | 28.16 | 28.16 | 27.91 | 28.12 | 28.12 | 0.12% | 6,570 |
| Nov 7, 2025 | 27.84 | 28.09 | 27.84 | 28.09 | 28.09 | 0.62% | 2,157 |
| Nov 6, 2025 | 27.87 | 27.94 | 27.79 | 27.92 | 27.92 | 0.09% | 6,128 |
| Nov 5, 2025 | 27.84 | 27.99 | 27.84 | 27.89 | 27.89 | 0.14% | 13,679 |
| Nov 4, 2025 | 27.70 | 27.85 | 27.70 | 27.85 | 27.85 | 0.07% | 1,498 |
| Nov 3, 2025 | 27.65 | 27.89 | 27.65 | 27.83 | 27.83 | -0.91% | 2,312 |
| Oct 31, 2025 | 28.13 | 28.13 | 28.04 | 28.09 | 28.09 | -0.30% | 985 |
| Oct 30, 2025 | 28.21 | 28.31 | 28.13 | 28.17 | 28.17 | -1.40% | 1,671 |
| Oct 29, 2025 | 28.77 | 28.83 | 28.50 | 28.57 | 28.57 | -2.19% | 4,224 |
| Oct 28, 2025 | 29.34 | 29.35 | 29.21 | 29.21 | 29.21 | -0.48% | 1,542 |
| Oct 27, 2025 | 29.31 | 29.36 | 29.31 | 29.35 | 29.35 | -0.17% | 1,895 |
| Oct 24, 2025 | 29.52 | 29.52 | 29.37 | 29.40 | 29.40 | -0.01% | 1,903 |
| Oct 23, 2025 | 29.16 | 29.40 | 29.16 | 29.40 | 29.40 | 1.58% | 670 |
| Oct 22, 2025 | 29.03 | 29.10 | 28.94 | 28.95 | 28.94 | 0.66% | 17,040 |
| Oct 21, 2025 | 28.51 | 28.75 | 28.51 | 28.75 | 28.75 | 0.54% | 2,531 |
| Oct 20, 2025 | 28.52 | 28.60 | 28.52 | 28.60 | 28.60 | 0.57% | 977 |
| Oct 17, 2025 | 28.35 | 28.45 | 28.35 | 28.44 | 28.44 | 0.58% | 1,671 |
| Oct 16, 2025 | 28.44 | 28.47 | 28.27 | 28.27 | 28.27 | -0.43% | 1,488 |
| Oct 15, 2025 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | -0.19% | 1,659 |
| Oct 14, 2025 | 28.00 | 28.61 | 28.00 | 28.45 | 28.45 | 0.82% | 1,264 |
| Oct 13, 2025 | 28.24 | 28.36 | 28.10 | 28.22 | 28.22 | 0.51% | 4,684 |
| Oct 10, 2025 | 28.20 | 28.20 | 28.08 | 28.08 | 28.08 | -1.90% | 2,050 |
| Oct 9, 2025 | 28.81 | 28.86 | 28.58 | 28.62 | 28.62 | -0.75% | 4,845 |
| Oct 8, 2025 | 28.80 | 28.84 | 28.78 | 28.84 | 28.84 | 0.23% | 9,901 |
| Oct 7, 2025 | 29.21 | 29.21 | 28.73 | 28.77 | 28.77 | -1.33% | 5,584 |
| Oct 6, 2025 | 29.25 | 29.26 | 29.11 | 29.16 | 29.16 | -2.29% | 2,562 |
| Oct 3, 2025 | 29.83 | 29.99 | 29.78 | 29.84 | 29.84 | 0.43% | 2,576 |
| Oct 2, 2025 | 29.63 | 29.72 | 29.52 | 29.72 | 29.72 | -0.20% | 3,154 |
| Oct 1, 2025 | 29.84 | 29.84 | 29.67 | 29.77 | 29.77 | 0.74% | 1,637 |
| Sep 30, 2025 | 29.51 | 29.56 | 29.32 | 29.56 | 29.55 | 0.54% | 49,616 |
| Sep 29, 2025 | 29.35 | 29.42 | 29.28 | 29.40 | 29.40 | 0.42% | 2,451 |
| Sep 26, 2025 | 29.34 | 29.35 | 29.14 | 29.27 | 29.27 | 0.43% | 2,547 |