Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
47.85
+0.11 (0.23%)
Dec 26, 2025, 4:00 PM EST - Market closed
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 47.79 | 48.00 | 47.21 | 47.85 | 47.85 | 0.24% | 85,883 |
| Dec 24, 2025 | 47.65 | 47.89 | 47.64 | 47.74 | 47.74 | 0.24% | 5,624 |
| Dec 23, 2025 | 47.71 | 47.77 | 47.48 | 47.62 | 47.62 | -0.41% | 5,197 |
| Dec 22, 2025 | 47.38 | 47.92 | 47.00 | 47.82 | 47.82 | 0.34% | 7,764 |
| Dec 19, 2025 | 47.36 | 47.76 | 47.36 | 47.65 | 47.44 | 1.00% | 5,744 |
| Dec 18, 2025 | 46.91 | 47.32 | 46.86 | 47.18 | 46.97 | 1.44% | 8,080 |
| Dec 17, 2025 | 47.11 | 47.21 | 46.51 | 46.51 | 46.30 | -1.58% | 3,845 |
| Dec 16, 2025 | 47.16 | 47.37 | 46.92 | 47.25 | 47.04 | 0.35% | 30,843 |
| Dec 15, 2025 | 47.30 | 47.32 | 47.08 | 47.09 | 46.88 | 0.10% | 3,941 |
| Dec 12, 2025 | 47.54 | 47.75 | 46.80 | 47.04 | 46.83 | -0.85% | 4,013 |
| Dec 11, 2025 | 47.13 | 47.50 | 47.12 | 47.45 | 47.23 | 0.33% | 4,049 |
| Dec 10, 2025 | 46.93 | 47.29 | 46.83 | 47.29 | 47.08 | 1.06% | 903 |
| Dec 9, 2025 | 46.69 | 47.03 | 46.69 | 46.79 | 46.58 | -0.32% | 3,453 |
| Dec 8, 2025 | 47.14 | 47.14 | 46.65 | 46.94 | 46.73 | -0.50% | 27,269 |
| Dec 5, 2025 | 47.14 | 47.39 | 47.14 | 47.18 | 46.97 | 0.39% | 5,230 |
| Dec 4, 2025 | 46.99 | 47.03 | 46.80 | 46.99 | 46.78 | 0.26% | 26,280 |
| Dec 3, 2025 | 46.71 | 46.87 | 46.65 | 46.87 | 46.66 | -0.01% | 23,768 |
| Dec 2, 2025 | 46.92 | 47.00 | 46.78 | 46.87 | 46.66 | 0.07% | 4,375 |
| Dec 1, 2025 | 46.83 | 47.05 | 46.83 | 46.84 | 46.63 | -0.81% | 1,849 |
| Nov 28, 2025 | 46.98 | 47.23 | 46.98 | 47.22 | 47.01 | 0.38% | 1,592 |
| Nov 26, 2025 | 46.64 | 47.15 | 46.64 | 47.04 | 46.83 | 0.99% | 1,510 |
| Nov 25, 2025 | 45.95 | 46.58 | 45.95 | 46.58 | 46.38 | 1.05% | 1,564 |
| Nov 24, 2025 | 45.69 | 46.10 | 45.69 | 46.10 | 45.89 | 0.96% | 5,702 |
| Nov 21, 2025 | 45.13 | 45.90 | 45.02 | 45.66 | 45.46 | 0.95% | 20,697 |
| Nov 20, 2025 | 46.42 | 46.89 | 45.20 | 45.23 | 45.03 | -2.16% | 17,309 |
| Nov 19, 2025 | 46.36 | 46.50 | 45.98 | 46.23 | 46.02 | -0.25% | 21,284 |
| Nov 18, 2025 | 46.20 | 46.53 | 46.05 | 46.35 | 46.14 | -0.98% | 10,209 |
| Nov 17, 2025 | 47.28 | 47.28 | 46.81 | 46.81 | 46.60 | -1.63% | 2,941 |
| Nov 14, 2025 | 47.21 | 47.72 | 47.11 | 47.58 | 47.37 | -0.38% | 14,727 |
| Nov 13, 2025 | 48.16 | 48.16 | 47.71 | 47.76 | 47.55 | -2.24% | 2,446 |
| Nov 12, 2025 | 49.13 | 49.13 | 48.74 | 48.85 | 48.64 | -0.70% | 5,507 |
| Nov 11, 2025 | 49.09 | 49.20 | 48.96 | 49.20 | 48.98 | 0.36% | 4,331 |
| Nov 10, 2025 | 48.56 | 49.11 | 48.56 | 49.02 | 48.81 | 1.83% | 3,987 |
| Nov 7, 2025 | 47.97 | 48.14 | 47.48 | 48.14 | 47.93 | -0.16% | 61,802 |
| Nov 6, 2025 | 48.70 | 48.70 | 48.22 | 48.22 | 48.01 | -0.68% | 1,257 |
| Nov 5, 2025 | 47.70 | 48.75 | 47.70 | 48.55 | 48.34 | 2.78% | 6,351 |
| Nov 4, 2025 | 47.73 | 47.73 | 47.23 | 47.24 | 47.03 | -1.98% | 3,669 |
| Nov 3, 2025 | 48.40 | 48.44 | 48.18 | 48.20 | 47.98 | -0.19% | 2,031 |
| Oct 31, 2025 | 47.74 | 48.29 | 47.74 | 48.29 | 48.07 | 0.61% | 1,006 |
| Oct 30, 2025 | 48.20 | 48.26 | 47.99 | 47.99 | 47.78 | -1.38% | 1,708 |
| Oct 29, 2025 | 48.90 | 49.14 | 48.65 | 48.66 | 48.44 | -0.31% | 2,339 |
| Oct 28, 2025 | 48.62 | 48.86 | 48.62 | 48.81 | 48.59 | 0.39% | 1,992 |
| Oct 27, 2025 | 48.33 | 48.62 | 48.33 | 48.62 | 48.41 | 0.88% | 10,172 |
| Oct 24, 2025 | 47.99 | 48.31 | 47.96 | 48.20 | 47.98 | 1.00% | 5,344 |
| Oct 23, 2025 | 47.12 | 47.72 | 47.12 | 47.72 | 47.51 | 1.02% | 4,045 |
| Oct 22, 2025 | 47.33 | 47.47 | 46.83 | 47.24 | 47.03 | -0.35% | 5,156 |
| Oct 21, 2025 | 47.49 | 47.61 | 47.34 | 47.41 | 47.20 | -0.44% | 3,718 |
| Oct 20, 2025 | 47.46 | 47.70 | 47.46 | 47.62 | 47.41 | 0.03% | 3,673 |
| Oct 17, 2025 | 47.37 | 47.66 | 47.36 | 47.61 | 47.39 | -0.34% | 5,474 |
| Oct 16, 2025 | 47.87 | 48.14 | 47.62 | 47.77 | 47.56 | -0.13% | 2,806 |