Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
45.66
+0.43 (0.95%)
At close: Nov 21, 2025, 4:00 PM EST
45.66
0.00 (0.00%)
After-hours: Nov 21, 2025, 4:10 PM EST
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 45.13 | 45.55 | 45.02 | 45.53 | - | 0.66% | 9,807 |
| Nov 20, 2025 | 46.42 | 46.89 | 45.20 | 45.23 | 45.23 | -2.16% | 17,309 |
| Nov 19, 2025 | 46.36 | 46.50 | 45.98 | 46.23 | 46.23 | -0.25% | 21,284 |
| Nov 18, 2025 | 46.20 | 46.53 | 46.05 | 46.35 | 46.35 | -0.98% | 10,209 |
| Nov 17, 2025 | 47.28 | 47.28 | 46.81 | 46.81 | 46.81 | -1.63% | 2,941 |
| Nov 14, 2025 | 47.21 | 47.72 | 47.11 | 47.58 | 47.58 | -0.38% | 14,727 |
| Nov 13, 2025 | 48.16 | 48.16 | 47.71 | 47.76 | 47.76 | -2.24% | 2,446 |
| Nov 12, 2025 | 49.13 | 49.13 | 48.74 | 48.85 | 48.85 | -0.70% | 5,507 |
| Nov 11, 2025 | 49.09 | 49.20 | 48.96 | 49.20 | 49.20 | 0.36% | 4,331 |
| Nov 10, 2025 | 48.56 | 49.11 | 48.56 | 49.02 | 49.02 | 1.83% | 3,987 |
| Nov 7, 2025 | 47.97 | 48.14 | 47.48 | 48.14 | 48.14 | -0.16% | 61,802 |
| Nov 6, 2025 | 48.70 | 48.70 | 48.22 | 48.22 | 48.22 | -0.68% | 1,257 |
| Nov 5, 2025 | 47.70 | 48.75 | 47.70 | 48.55 | 48.55 | 2.78% | 6,351 |
| Nov 4, 2025 | 47.73 | 47.73 | 47.23 | 47.24 | 47.24 | -1.98% | 3,669 |
| Nov 3, 2025 | 48.40 | 48.44 | 48.18 | 48.20 | 48.20 | -0.19% | 2,031 |
| Oct 31, 2025 | 47.74 | 48.29 | 47.74 | 48.29 | 48.28 | 0.61% | 1,006 |
| Oct 30, 2025 | 48.20 | 48.26 | 47.99 | 47.99 | 47.99 | -1.38% | 1,708 |
| Oct 29, 2025 | 48.90 | 49.14 | 48.65 | 48.66 | 48.66 | -0.31% | 2,339 |
| Oct 28, 2025 | 48.62 | 48.86 | 48.62 | 48.81 | 48.81 | 0.39% | 1,992 |
| Oct 27, 2025 | 48.33 | 48.62 | 48.33 | 48.62 | 48.62 | 0.88% | 10,172 |
| Oct 24, 2025 | 47.99 | 48.31 | 47.96 | 48.20 | 48.20 | 1.00% | 5,344 |
| Oct 23, 2025 | 47.12 | 47.72 | 47.12 | 47.72 | 47.72 | 1.02% | 4,045 |
| 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 | 48.31 | -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 |