Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
42.02
+1.24 (3.04%)
At close: May 12, 2025, 4:00 PM
42.02
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.99 | 42.14 | 41.87 | 42.02 | 42.02 | 3.04% | 5,526 |
| May 9, 2025 | 40.58 | 40.84 | 40.58 | 40.78 | 40.78 | 0.94% | 4,607 |
| May 8, 2025 | 40.18 | 40.54 | 40.07 | 40.40 | 40.40 | 1.27% | 3,048 |
| May 7, 2025 | 39.92 | 39.99 | 39.80 | 39.90 | 39.90 | -0.60% | 5,298 |
| May 6, 2025 | 39.89 | 40.42 | 39.89 | 40.13 | 40.13 | 0.28% | 10,853 |
| May 5, 2025 | 40.15 | 40.38 | 39.92 | 40.02 | 40.02 | -0.22% | 5,902 |
| May 2, 2025 | 40.02 | 40.29 | 39.93 | 40.11 | 40.11 | 2.05% | 7,315 |
| May 1, 2025 | 39.29 | 39.54 | 39.29 | 39.30 | 39.30 | 0.01% | 4,760 |
| Apr 30, 2025 | 39.16 | 39.30 | 38.61 | 39.30 | 39.30 | -0.60% | 2,999 |
| Apr 29, 2025 | 39.44 | 39.68 | 39.35 | 39.54 | 39.54 | -0.56% | 4,498 |
| Apr 28, 2025 | 39.48 | 39.76 | 39.33 | 39.76 | 39.76 | 0.43% | 3,174 |
| Apr 25, 2025 | 39.04 | 39.59 | 39.03 | 39.59 | 39.59 | 0.94% | 4,685 |
| Apr 24, 2025 | 39.05 | 39.30 | 39.05 | 39.22 | 39.22 | 1.21% | 2,345 |
| Apr 23, 2025 | 38.88 | 39.01 | 38.68 | 38.75 | 38.75 | 1.32% | 11,034 |
| Apr 22, 2025 | 37.76 | 38.51 | 37.76 | 38.25 | 38.25 | 3.08% | 3,951 |
| Apr 21, 2025 | 37.47 | 37.47 | 36.79 | 37.11 | 37.11 | -1.47% | 12,857 |
| Apr 17, 2025 | 37.71 | 37.80 | 37.41 | 37.66 | 37.66 | 0.63% | 4,450 |
| Apr 16, 2025 | 37.58 | 37.90 | 37.08 | 37.42 | 37.42 | -1.52% | 3,752 |
| Apr 15, 2025 | 38.02 | 38.02 | 37.81 | 38.00 | 38.00 | -0.38% | 4,984 |
| Apr 14, 2025 | 37.89 | 38.26 | 37.81 | 38.14 | 38.14 | 1.43% | 4,458 |
| Apr 11, 2025 | 36.76 | 37.61 | 36.63 | 37.61 | 37.61 | 3.34% | 7,566 |
| Apr 10, 2025 | 36.69 | 36.70 | 35.89 | 36.39 | 36.39 | -2.08% | 4,906 |
| Apr 9, 2025 | 34.46 | 37.17 | 34.46 | 37.17 | 37.17 | 8.39% | 6,555 |
| Apr 8, 2025 | 36.13 | 36.30 | 34.06 | 34.29 | 34.29 | -2.54% | 14,259 |
| Apr 7, 2025 | 34.93 | 36.70 | 34.60 | 35.19 | 35.19 | -3.55% | 33,904 |
| Apr 4, 2025 | 37.05 | 37.05 | 35.96 | 36.48 | 36.48 | -4.95% | 26,588 |
| Apr 3, 2025 | 38.53 | 38.57 | 38.38 | 38.38 | 38.38 | -2.38% | 3,415 |
| Apr 2, 2025 | 38.64 | 39.36 | 38.64 | 39.32 | 39.32 | 0.79% | 4,587 |
| Apr 1, 2025 | 38.78 | 39.08 | 38.53 | 39.01 | 39.01 | 0.42% | 7,207 |
| Mar 31, 2025 | 38.52 | 38.87 | 38.33 | 38.84 | 38.84 | -0.67% | 4,379 |
| Mar 28, 2025 | 39.42 | 39.43 | 39.00 | 39.11 | 39.11 | -1.50% | 6,351 |
| Mar 27, 2025 | 39.58 | 39.88 | 39.55 | 39.70 | 39.70 | 0.24% | 5,518 |
| Mar 26, 2025 | 39.90 | 39.90 | 39.52 | 39.60 | 39.60 | -1.16% | 11,300 |
| Mar 25, 2025 | 40.03 | 40.25 | 40.03 | 40.07 | 40.07 | -0.34% | 5,380 |
| Mar 24, 2025 | 40.12 | 40.44 | 40.12 | 40.21 | 40.21 | 0.80% | 6,171 |
| Mar 21, 2025 | 39.70 | 39.98 | 39.70 | 39.89 | 39.84 | -1.35% | 4,662 |
| Mar 20, 2025 | 40.38 | 40.68 | 40.33 | 40.43 | 40.38 | -1.19% | 4,038 |
| Mar 19, 2025 | 40.72 | 41.17 | 40.72 | 40.92 | 40.87 | 1.03% | 2,969 |
| Mar 18, 2025 | 40.78 | 40.78 | 40.49 | 40.50 | 40.45 | -0.52% | 5,437 |
| Mar 17, 2025 | 40.23 | 40.87 | 40.23 | 40.71 | 40.66 | 1.07% | 9,044 |
| Mar 14, 2025 | 39.97 | 40.31 | 39.97 | 40.28 | 40.23 | 1.80% | 12,239 |
| Mar 13, 2025 | 39.79 | 39.84 | 39.46 | 39.57 | 39.52 | -1.02% | 13,698 |
| Mar 12, 2025 | 40.13 | 40.15 | 39.75 | 39.98 | 39.93 | -0.12% | 7,343 |
| Mar 11, 2025 | 39.93 | 40.21 | 39.65 | 40.02 | 39.98 | 1.71% | 9,051 |
| Mar 10, 2025 | 39.81 | 39.92 | 39.28 | 39.35 | 39.31 | -2.49% | 5,117 |
| Mar 7, 2025 | 39.79 | 40.39 | 39.74 | 40.36 | 40.31 | 1.29% | 13,182 |
| Mar 6, 2025 | 40.02 | 40.15 | 39.72 | 39.84 | 39.80 | -0.64% | 9,192 |
| Mar 5, 2025 | 39.66 | 40.15 | 39.66 | 40.10 | 40.05 | 2.66% | 29,785 |
| Mar 4, 2025 | 38.55 | 39.50 | 38.29 | 39.06 | 39.02 | 0.16% | 12,815 |
| Mar 3, 2025 | 39.93 | 39.93 | 38.85 | 39.00 | 38.95 | -2.84% | 34,179 |