Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
40.86
+0.24 (0.58%)
Jan 17, 2025, 3:51 PM EST - Market closed

ERTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202540.8141.0840.8140.8940.890.66%6,044
Jan 16, 202540.4940.6340.4940.6340.630.33%3,267
Jan 15, 202540.6240.6640.4140.4940.491.86%10,908
Jan 14, 202539.9239.9639.5939.7539.750.99%7,229
Jan 13, 202539.2439.3638.9539.3639.36-0.91%13,680
Jan 10, 202539.7039.9039.4239.7239.72-2.10%50,324
Jan 8, 202540.8040.8040.3140.5740.57-1.60%7,889
Jan 7, 202541.7342.0741.1141.2341.23-0.75%9,623
Jan 6, 202541.7742.0341.5441.5441.540.19%8,317
Jan 3, 202540.7241.4940.7241.4641.462.06%9,216
Jan 2, 202540.6340.9140.4140.6240.620.46%5,223
Dec 31, 202440.7641.0640.4340.4440.44-0.94%16,320
Dec 30, 202440.9840.9840.5040.8240.82-0.92%23,268
Dec 27, 202441.5441.5441.1041.2041.20-1.10%6,937
Dec 26, 202441.4141.7241.4141.6641.660.30%8,859
Dec 24, 202441.1641.5641.0841.5341.531.17%5,185
Dec 23, 202440.7541.0740.6441.0541.050.81%20,561
Dec 20, 202440.1141.1640.1140.7240.671.11%11,843
Dec 19, 202440.7740.7740.2440.2840.23-1.00%10,025
Dec 18, 202442.0242.2440.6840.6840.63-3.05%6,997
Dec 17, 202441.8342.1141.7841.9641.910.16%8,244
Dec 16, 202441.7842.0241.6541.8941.84-0.11%25,015
Dec 13, 202441.9841.9841.7141.9441.89-0.62%6,868
Dec 12, 202442.3642.4742.1142.2142.15-0.60%18,139
Dec 11, 202442.5742.6542.2942.4642.410.18%4,580
Dec 10, 202442.6442.6442.2842.3842.33-1.54%8,519
Dec 9, 202442.7343.3942.7343.0542.992.11%10,798
Dec 6, 202442.3242.3841.9942.1642.100.40%5,453
Dec 5, 202442.0342.3141.9741.9941.940.05%24,386
Dec 4, 202442.1642.1641.8541.9641.91-0.65%27,521
Dec 3, 202442.3142.4042.1742.2442.19-0.30%8,038
Dec 2, 202442.4242.4742.2442.3742.32-0.20%7,690
Nov 29, 202442.0842.4541.9542.4542.401.53%4,082
Nov 27, 202441.9042.1241.7341.8141.760.66%13,384
Nov 26, 202441.9741.9741.3141.5441.49-1.65%16,720
Nov 25, 202442.1342.3842.0142.2342.181.82%26,758
Nov 22, 202441.0841.5541.0841.4841.430.56%9,212
Nov 21, 202441.3041.4641.1441.2541.20-0.16%7,971
Nov 20, 202441.2941.3241.0841.3141.27-0.35%8,734
Nov 19, 202441.2541.4641.0841.4641.410.27%7,922
Nov 18, 202441.0041.4841.0041.3541.300.82%12,762
Nov 15, 202441.2841.3640.9441.0140.96-0.63%52,395
Nov 14, 202441.4741.5041.2541.2741.22-0.28%6,924
Nov 13, 202441.6941.8741.3041.3941.34-0.27%10,192
Nov 12, 202442.3542.3541.3641.5041.45-2.78%10,981
Nov 11, 202442.7042.7742.5642.6942.641.11%9,352
Nov 8, 202442.3942.3942.0142.2242.17-1.11%13,712
Nov 7, 202442.4442.8542.4442.6942.641.76%19,362
Nov 6, 202442.2242.2241.6241.9541.90-3.31%21,550
Nov 5, 202442.7943.3942.7043.3943.341.17%14,869
Nov 4, 202442.7343.2542.7342.8942.831.47%13,446
Nov 1, 202442.3842.6842.1642.2642.210.03%6,043
Oct 31, 202442.6942.6942.1942.2542.20-1.10%4,721
Oct 30, 202442.7142.9742.7142.7242.67-0.22%5,840
Oct 29, 202443.2443.2442.8142.8242.76-1.47%2,519
Oct 28, 202443.1145.1042.2843.4543.401.00%7,186
Oct 25, 202442.9143.1842.9043.0242.971.57%31,783
Oct 24, 202442.0642.3642.0642.3642.311.30%5,001
Oct 23, 202442.1642.2241.7141.8141.76-1.46%5,069
Oct 22, 202442.2642.5042.1942.4342.380.25%15,692
Oct 21, 202442.6742.6742.2342.3242.27-1.18%9,223
Oct 18, 202442.7142.8342.5542.8342.781.29%12,565
Oct 17, 202442.5142.5142.2442.2942.23-1.04%4,133
Oct 16, 202442.4842.8642.4842.7342.680.94%4,802
Oct 15, 202442.8042.8042.3342.3342.28-1.98%4,090
Oct 14, 202443.1443.2943.1443.1943.13-0.44%2,983
Oct 11, 202443.0343.4443.0343.3843.33-4,560
Oct 10, 202443.8343.8343.3143.3843.33-1.36%4,655
Oct 9, 202443.8044.0943.8043.9843.93-0.54%3,707
Oct 8, 202444.2344.2344.0744.2244.16-1.19%4,847
Oct 7, 202444.6244.8044.5144.7544.690.16%5,598
Oct 4, 202444.6144.7044.3844.6844.620.87%5,979
Oct 3, 202444.2344.4644.2144.2944.24-1.49%5,660
Oct 2, 202444.8944.9644.3944.9644.910.20%5,730
Oct 1, 202445.1245.1244.4944.8744.82-0.55%15,277
Sep 30, 202445.5545.5544.9945.1245.07-0.33%3,023
Sep 27, 202445.2445.5045.1745.2745.221.05%12,706
Sep 26, 202444.8744.9444.5144.8044.742.01%6,373
Sep 25, 202444.2544.2543.9243.9243.86-1.21%3,892
Sep 24, 202444.1844.4644.1144.4544.401.90%2,874
Sep 23, 202443.3243.6443.3243.6343.570.46%8,142
Sep 20, 202443.8243.8243.2843.4343.24-1.44%6,298
Sep 19, 202444.1144.2043.8644.0643.871.88%10,556
Sep 18, 202443.4544.0043.2543.2543.06-0.48%5,734
Sep 17, 202443.2943.6543.2743.4643.270.95%10,488
Sep 16, 202442.9743.0942.8043.0542.860.33%16,612
Sep 13, 202442.7542.9642.7542.9142.720.98%4,016
Sep 12, 202442.3142.5942.1442.4942.300.20%5,136
Sep 11, 202441.6142.4141.3142.4042.222.92%7,753
Sep 10, 202441.0641.2040.6641.2041.020.49%5,356
Sep 9, 202441.0241.2240.9041.0040.820.45%7,584
Sep 6, 202441.7541.7540.7740.8240.64-2.09%18,245
Sep 5, 202441.7541.9641.5941.6941.510.66%23,871
Sep 4, 202441.2941.6941.2541.4141.230.50%182,704
Sep 3, 202442.2542.2541.2141.2141.02-2.79%5,990
Aug 30, 202442.3542.4041.9442.3942.200.58%7,555
Aug 29, 202442.3342.5042.1442.1441.960.38%9,345
Aug 28, 202442.5442.5441.7941.9841.80-1.89%16,927
Aug 27, 202442.8542.8542.5242.7942.600.05%6,001
Aug 26, 202443.1943.1942.7642.7742.58-0.44%9,682