Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
46.98
+0.02 (0.05%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.03 | 47.05 | 46.72 | 46.98 | 46.98 | 0.06% | 9,814 |
| Sep 25, 2025 | 47.01 | 47.09 | 46.73 | 46.96 | 46.96 | 0.21% | 7,395 |
| Sep 24, 2025 | 46.81 | 47.09 | 46.77 | 46.86 | 46.86 | 0.09% | 5,381 |
| Sep 23, 2025 | 47.20 | 47.20 | 46.82 | 46.82 | 46.82 | -0.73% | 1,662 |
| Sep 22, 2025 | 46.63 | 47.22 | 46.63 | 47.16 | 47.16 | 0.18% | 7,342 |
| Sep 19, 2025 | 47.13 | 47.13 | 46.99 | 47.08 | 46.86 | -0.12% | 4,393 |
| Sep 18, 2025 | 46.55 | 47.16 | 46.55 | 47.14 | 46.91 | 0.16% | 6,762 |
| Sep 17, 2025 | 47.11 | 47.49 | 46.83 | 47.06 | 46.84 | 0.23% | 9,747 |
| Sep 16, 2025 | 46.59 | 46.99 | 46.17 | 46.95 | 46.73 | 0.49% | 4,863 |
| Sep 15, 2025 | 46.12 | 46.76 | 46.12 | 46.72 | 46.50 | 1.62% | 3,761 |
| Sep 12, 2025 | 45.89 | 46.02 | 45.83 | 45.98 | 45.76 | -0.15% | 4,092 |
| Sep 11, 2025 | 45.49 | 46.10 | 45.49 | 46.04 | 45.83 | 1.40% | 4,196 |
| Sep 10, 2025 | 45.26 | 45.46 | 45.26 | 45.41 | 45.20 | 0.34% | 3,047 |
| Sep 9, 2025 | 45.40 | 45.42 | 45.00 | 45.26 | 45.04 | -0.80% | 2,568 |
| Sep 8, 2025 | 45.61 | 45.62 | 45.56 | 45.62 | 45.41 | 0.15% | 867 |
| Sep 5, 2025 | 45.23 | 45.56 | 45.23 | 45.55 | 45.34 | 1.70% | 1,885 |
| Sep 4, 2025 | 44.62 | 44.80 | 44.55 | 44.79 | 44.58 | -0.03% | 10,332 |
| Sep 3, 2025 | 44.60 | 44.85 | 44.60 | 44.80 | 44.59 | 0.23% | 4,726 |
| Sep 2, 2025 | 44.34 | 44.70 | 44.34 | 44.70 | 44.49 | -1.08% | 4,434 |
| Aug 29, 2025 | 45.60 | 45.60 | 45.15 | 45.19 | 44.98 | -1.01% | 4,428 |
| Aug 28, 2025 | 45.45 | 45.65 | 45.45 | 45.65 | 45.44 | 0.34% | 2,940 |
| Aug 27, 2025 | 45.47 | 45.53 | 45.43 | 45.50 | 45.29 | -1.07% | 4,573 |
| Aug 26, 2025 | 45.84 | 46.03 | 45.84 | 45.99 | 45.77 | 0.31% | 5,370 |
| Aug 25, 2025 | 46.13 | 46.13 | 45.85 | 45.85 | 45.63 | -0.91% | 5,082 |
| Aug 22, 2025 | 45.77 | 46.27 | 45.76 | 46.27 | 46.05 | 3.74% | 3,292 |
| Aug 21, 2025 | 44.64 | 44.79 | 44.49 | 44.60 | 44.39 | -0.73% | 5,003 |
| Aug 20, 2025 | 44.78 | 44.93 | 44.75 | 44.93 | 44.72 | -0.51% | 2,542 |
| Aug 19, 2025 | 45.27 | 45.44 | 45.04 | 45.16 | 44.95 | -0.25% | 4,967 |
| Aug 18, 2025 | 44.79 | 45.27 | 44.79 | 45.27 | 45.06 | 1.57% | 954 |
| Aug 15, 2025 | 44.10 | 44.64 | 44.10 | 44.57 | 44.36 | 1.45% | 2,630 |
| Aug 14, 2025 | 44.14 | 44.14 | 43.68 | 43.93 | 43.73 | -1.49% | 1,671 |
| Aug 13, 2025 | 44.34 | 44.60 | 44.33 | 44.60 | 44.39 | 0.86% | 4,530 |
| Aug 12, 2025 | 43.93 | 44.22 | 43.89 | 44.22 | 44.01 | 0.84% | 4,256 |
| Aug 11, 2025 | 43.94 | 44.10 | 43.85 | 43.85 | 43.64 | -0.26% | 7,397 |
| Aug 8, 2025 | 44.01 | 44.10 | 43.97 | 43.97 | 43.76 | 0.17% | 8,738 |
| Aug 7, 2025 | 43.57 | 43.89 | 43.57 | 43.89 | 43.68 | 1.23% | 4,163 |
| Aug 6, 2025 | 43.39 | 43.40 | 43.27 | 43.36 | 43.15 | -0.17% | 4,180 |
| Aug 5, 2025 | 43.40 | 43.55 | 43.22 | 43.43 | 43.23 | 0.24% | 7,036 |
| Aug 4, 2025 | 43.22 | 43.38 | 43.22 | 43.33 | 43.12 | 0.80% | 18,746 |
| Aug 1, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.78 | -0.56% | 391 |
| Jul 31, 2025 | 43.49 | 43.49 | 43.14 | 43.22 | 43.02 | -1.23% | 2,913 |
| Jul 30, 2025 | 44.03 | 44.06 | 43.65 | 43.76 | 43.56 | -1.36% | 2,838 |
| Jul 29, 2025 | 44.91 | 44.91 | 44.35 | 44.36 | 44.16 | -0.83% | 5,149 |
| Jul 28, 2025 | 44.81 | 44.87 | 44.65 | 44.73 | 44.52 | -0.70% | 11,454 |
| Jul 25, 2025 | 44.79 | 45.05 | 44.79 | 45.05 | 44.84 | -0.07% | 3,063 |
| Jul 24, 2025 | 45.30 | 45.30 | 45.08 | 45.08 | 44.87 | -0.76% | 1,515 |
| Jul 23, 2025 | 45.36 | 45.44 | 45.20 | 45.43 | 45.21 | 0.42% | 3,580 |
| Jul 22, 2025 | 44.74 | 45.26 | 44.69 | 45.23 | 45.02 | 1.67% | 5,639 |
| Jul 21, 2025 | 44.44 | 44.76 | 44.44 | 44.49 | 44.28 | 0.29% | 32,521 |
| Jul 18, 2025 | 44.28 | 44.37 | 44.26 | 44.36 | 44.16 | 1.00% | 4,151 |