Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
47.24
-0.17 (-0.35%)
At close: Oct 22, 2025, 4:00 PM EDT
47.24
0.00 (0.00%)
After-hours: Oct 22, 2025, 8:00 PM EDT
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 47.33 | 47.47 | 46.83 | 47.24 | 47.24 | -0.35% | 5,156 |
| Oct 21, 2025 | 47.49 | 47.61 | 47.34 | 47.41 | 47.41 | -0.44% | 3,718 |
| Oct 20, 2025 | 47.46 | 47.70 | 47.46 | 47.62 | 47.62 | 0.03% | 3,673 |
| Oct 17, 2025 | 47.37 | 47.66 | 47.36 | 47.61 | 47.61 | -0.34% | 5,474 |
| Oct 16, 2025 | 47.87 | 48.14 | 47.62 | 47.77 | 47.77 | -0.13% | 2,806 |
| Oct 15, 2025 | 47.68 | 47.86 | 47.47 | 47.83 | 47.83 | 1.27% | 3,664 |
| Oct 14, 2025 | 46.85 | 47.42 | 46.63 | 47.23 | 47.23 | 0.13% | 2,259 |
| Oct 13, 2025 | 46.83 | 47.19 | 46.83 | 47.17 | 47.17 | 2.04% | 5,493 |
| Oct 10, 2025 | 47.66 | 47.73 | 46.23 | 46.23 | 46.23 | -3.51% | 3,248 |
| Oct 9, 2025 | 48.02 | 48.02 | 47.65 | 47.91 | 47.91 | -0.16% | 1,854 |
| Oct 8, 2025 | 47.86 | 47.99 | 47.86 | 47.99 | 47.99 | 0.45% | 4,742 |
| Oct 7, 2025 | 48.34 | 48.34 | 47.76 | 47.78 | 47.78 | -1.35% | 3,892 |
| Oct 6, 2025 | 48.28 | 48.50 | 48.28 | 48.43 | 48.43 | 0.23% | 3,025 |
| Oct 3, 2025 | 48.36 | 48.42 | 47.99 | 48.32 | 48.32 | -0.42% | 1,865 |
| Oct 2, 2025 | 48.61 | 48.61 | 48.41 | 48.52 | 48.52 | 0.51% | 4,098 |
| Oct 1, 2025 | 47.58 | 48.35 | 47.58 | 48.27 | 48.27 | 1.31% | 12,692 |
| Sep 30, 2025 | 47.54 | 47.65 | 47.35 | 47.65 | 47.65 | 0.73% | 3,359 |
| Sep 29, 2025 | 47.34 | 47.36 | 47.28 | 47.31 | 47.31 | 0.68% | 1,851 |
| 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 |