Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
44.80
+0.10 (0.23%)
Sep 3, 2025, 4:00 PM - Market closed
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 44.60 | 44.85 | 44.60 | 44.80 | 44.80 | 0.23% | 4,726 |
| Sep 2, 2025 | 44.34 | 44.70 | 44.34 | 44.70 | 44.70 | -1.08% | 4,434 |
| Aug 29, 2025 | 45.60 | 45.60 | 45.15 | 45.19 | 45.19 | -1.01% | 4,428 |
| Aug 28, 2025 | 45.45 | 45.65 | 45.45 | 45.65 | 45.65 | 0.34% | 2,940 |
| Aug 27, 2025 | 45.47 | 45.53 | 45.43 | 45.50 | 45.50 | -1.07% | 4,573 |
| Aug 26, 2025 | 45.84 | 46.03 | 45.84 | 45.99 | 45.99 | 0.31% | 5,370 |
| Aug 25, 2025 | 46.13 | 46.13 | 45.85 | 45.85 | 45.85 | -0.91% | 5,082 |
| Aug 22, 2025 | 45.77 | 46.27 | 45.76 | 46.27 | 46.27 | 3.74% | 3,292 |
| Aug 21, 2025 | 44.64 | 44.79 | 44.49 | 44.60 | 44.60 | -0.73% | 5,003 |
| Aug 20, 2025 | 44.78 | 44.93 | 44.75 | 44.93 | 44.93 | -0.51% | 2,542 |
| Aug 19, 2025 | 45.27 | 45.44 | 45.04 | 45.16 | 45.16 | -0.25% | 4,967 |
| Aug 18, 2025 | 44.79 | 45.27 | 44.79 | 45.27 | 45.27 | 1.57% | 954 |
| Aug 15, 2025 | 44.10 | 44.64 | 44.10 | 44.57 | 44.57 | 1.45% | 2,630 |
| Aug 14, 2025 | 44.14 | 44.14 | 43.68 | 43.93 | 43.93 | -1.49% | 1,671 |
| Aug 13, 2025 | 44.34 | 44.60 | 44.33 | 44.60 | 44.60 | 0.86% | 4,530 |
| Aug 12, 2025 | 43.93 | 44.22 | 43.89 | 44.22 | 44.22 | 0.84% | 4,256 |
| Aug 11, 2025 | 43.94 | 44.10 | 43.85 | 43.85 | 43.85 | -0.26% | 7,397 |
| Aug 8, 2025 | 44.01 | 44.10 | 43.97 | 43.97 | 43.97 | 0.17% | 8,738 |
| Aug 7, 2025 | 43.57 | 43.89 | 43.57 | 43.89 | 43.89 | 1.23% | 4,163 |
| Aug 6, 2025 | 43.39 | 43.40 | 43.27 | 43.36 | 43.36 | -0.17% | 4,180 |
| Aug 5, 2025 | 43.40 | 43.55 | 43.22 | 43.43 | 43.43 | 0.24% | 7,036 |
| Aug 4, 2025 | 43.22 | 43.38 | 43.22 | 43.33 | 43.33 | 0.80% | 18,746 |
| Aug 1, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -0.56% | 391 |
| Jul 31, 2025 | 43.49 | 43.49 | 43.14 | 43.22 | 43.22 | -1.23% | 2,913 |
| Jul 30, 2025 | 44.03 | 44.06 | 43.65 | 43.76 | 43.76 | -1.36% | 2,838 |
| Jul 29, 2025 | 44.91 | 44.91 | 44.35 | 44.36 | 44.36 | -0.83% | 5,149 |
| Jul 28, 2025 | 44.81 | 44.87 | 44.65 | 44.73 | 44.73 | -0.70% | 11,454 |
| Jul 25, 2025 | 44.79 | 45.05 | 44.79 | 45.05 | 45.05 | -0.07% | 3,063 |
| Jul 24, 2025 | 45.30 | 45.30 | 45.08 | 45.08 | 45.08 | -0.76% | 1,515 |
| Jul 23, 2025 | 45.36 | 45.44 | 45.20 | 45.43 | 45.43 | 0.42% | 3,580 |
| Jul 22, 2025 | 44.74 | 45.26 | 44.69 | 45.23 | 45.23 | 1.67% | 5,639 |
| Jul 21, 2025 | 44.44 | 44.76 | 44.44 | 44.49 | 44.49 | 0.29% | 32,521 |
| Jul 18, 2025 | 44.28 | 44.37 | 44.26 | 44.36 | 44.36 | 1.00% | 4,151 |
| Jul 17, 2025 | 43.52 | 43.96 | 43.52 | 43.92 | 43.92 | 1.13% | 3,469 |
| Jul 16, 2025 | 43.33 | 43.44 | 43.18 | 43.44 | 43.44 | -0.19% | 5,005 |
| Jul 15, 2025 | 43.64 | 43.69 | 43.47 | 43.52 | 43.52 | 0.65% | 3,781 |
| Jul 14, 2025 | 43.11 | 43.24 | 43.07 | 43.24 | 43.24 | -0.05% | 5,686 |
| Jul 11, 2025 | 43.26 | 43.31 | 43.12 | 43.26 | 43.26 | -0.32% | 4,927 |
| Jul 10, 2025 | 43.16 | 43.45 | 43.16 | 43.40 | 43.40 | 0.45% | 3,047 |
| Jul 9, 2025 | 42.99 | 43.21 | 42.99 | 43.21 | 43.21 | 0.62% | 1,949 |
| Jul 8, 2025 | 42.73 | 43.01 | 42.73 | 42.94 | 42.94 | 0.07% | 1,635 |
| Jul 7, 2025 | 43.27 | 43.27 | 42.86 | 42.91 | 42.91 | -1.84% | 6,153 |
| Jul 3, 2025 | 43.30 | 43.80 | 43.30 | 43.71 | 43.71 | 1.63% | 16,474 |
| Jul 2, 2025 | 42.53 | 43.01 | 42.53 | 43.01 | 43.01 | 1.15% | 5,368 |
| Jul 1, 2025 | 42.22 | 42.78 | 42.19 | 42.52 | 42.52 | 0.10% | 3,724 |
| Jun 30, 2025 | 42.30 | 42.53 | 42.27 | 42.48 | 42.48 | 0.01% | 4,730 |
| Jun 27, 2025 | 42.65 | 42.65 | 42.22 | 42.48 | 42.48 | -0.43% | 5,110 |
| Jun 26, 2025 | 42.53 | 42.76 | 42.51 | 42.66 | 42.66 | 0.60% | 4,318 |
| Jun 25, 2025 | 42.62 | 42.62 | 42.31 | 42.41 | 42.41 | -0.59% | 10,263 |
| Jun 24, 2025 | 42.46 | 42.77 | 42.46 | 42.66 | 42.66 | 1.45% | 5,067 |