Invesco MSCI Sustainable Future ETF (ERTH)

ERTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	44.14	44.14	44.14	44.14	-	-1.02%	510
Aug 13, 2025	44.34	44.60	44.33	44.60	44.60	0.86%	4,530
Aug 12, 2025	43.93	44.22	43.89	44.22	44.22	0.84%	4,256
Aug 11, 2025	43.94	44.10	43.85	43.85	43.85	-0.26%	7,397
Aug 8, 2025	44.01	44.10	43.97	43.97	43.97	0.17%	8,738
Aug 7, 2025	43.57	43.89	43.57	43.89	43.89	1.23%	4,163
Aug 6, 2025	43.39	43.40	43.27	43.36	43.36	-0.17%	4,180
Aug 5, 2025	43.40	43.55	43.22	43.43	43.43	0.24%	7,036
Aug 4, 2025	43.22	43.38	43.22	43.33	43.33	0.80%	18,746
Aug 1, 2025	42.98	42.98	42.98	42.98	42.98	-0.56%	391
Jul 31, 2025	43.49	43.49	43.14	43.22	43.22	-1.23%	2,913
Jul 30, 2025	44.03	44.06	43.65	43.76	43.76	-1.36%	2,838
Jul 29, 2025	44.91	44.91	44.35	44.36	44.36	-0.83%	5,149
Jul 28, 2025	44.81	44.87	44.65	44.73	44.73	-0.70%	11,454
Jul 25, 2025	44.79	45.05	44.79	45.05	45.05	-0.07%	3,063
Jul 24, 2025	45.30	45.30	45.08	45.08	45.08	-0.76%	1,515
Jul 23, 2025	45.36	45.44	45.20	45.43	45.43	0.42%	3,580
Jul 22, 2025	44.74	45.26	44.69	45.23	45.23	1.67%	5,639
Jul 21, 2025	44.44	44.76	44.44	44.49	44.49	0.29%	32,521
Jul 18, 2025	44.28	44.37	44.26	44.36	44.36	1.00%	4,151
Jul 17, 2025	43.52	43.96	43.52	43.92	43.92	1.13%	3,469
Jul 16, 2025	43.33	43.44	43.18	43.44	43.44	-0.19%	5,005
Jul 15, 2025	43.64	43.69	43.47	43.52	43.52	0.65%	3,781
Jul 14, 2025	43.11	43.24	43.07	43.24	43.24	-0.05%	5,686
Jul 11, 2025	43.26	43.31	43.12	43.26	43.26	-0.32%	4,927
Jul 10, 2025	43.16	43.45	43.16	43.40	43.40	0.45%	3,047
Jul 9, 2025	42.99	43.21	42.99	43.21	43.21	0.62%	1,949
Jul 8, 2025	42.73	43.01	42.73	42.94	42.94	0.07%	1,635
Jul 7, 2025	43.27	43.27	42.86	42.91	42.91	-1.84%	6,153
Jul 3, 2025	43.30	43.80	43.30	43.71	43.71	1.63%	16,474
Jul 2, 2025	42.53	43.01	42.53	43.01	43.01	1.15%	5,368
Jul 1, 2025	42.22	42.78	42.19	42.52	42.52	0.10%	3,724
Jun 30, 2025	42.30	42.53	42.27	42.48	42.48	0.01%	4,730
Jun 27, 2025	42.65	42.65	42.22	42.48	42.48	-0.43%	5,110
Jun 26, 2025	42.53	42.76	42.51	42.66	42.66	0.60%	4,318
Jun 25, 2025	42.62	42.62	42.31	42.41	42.41	-0.59%	10,263
Jun 24, 2025	42.46	42.77	42.46	42.66	42.66	1.45%	5,067
Jun 23, 2025	41.48	42.05	41.48	42.05	42.05	0.81%	4,192
Jun 20, 2025	42.05	42.05	41.71	41.71	41.51	-0.64%	4,354
Jun 18, 2025	42.22	42.22	41.98	41.98	41.78	-0.09%	1,392
Jun 17, 2025	42.45	42.50	41.88	42.02	41.81	-2.85%	49,213
Jun 16, 2025	43.20	43.48	43.20	43.25	43.04	1.16%	1,820
Jun 13, 2025	42.65	42.92	42.60	42.75	42.54	-1.17%	4,040
Jun 12, 2025	43.25	43.33	43.20	43.26	43.05	-0.16%	1,717
Jun 11, 2025	43.51	43.66	43.33	43.33	43.11	0.32%	2,267
Jun 10, 2025	42.89	43.19	42.89	43.19	42.98	1.10%	1,178
Jun 9, 2025	42.65	42.78	42.60	42.72	42.51	0.50%	1,759
Jun 6, 2025	42.22	42.55	42.22	42.51	42.30	0.42%	2,787
Jun 5, 2025	42.48	42.52	42.10	42.33	42.12	-0.21%	34,914
Jun 4, 2025	42.29	42.44	42.29	42.42	42.21	0.57%	2,480

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.