Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
46.21
-1.20 (-2.52%)
Mar 20, 2026, 4:00 PM EDT - Market closed
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47.54 | 47.54 | 46.21 | 46.21 | 46.21 | -2.53% | 4,618 |
| Mar 19, 2026 | 46.78 | 47.41 | 46.78 | 47.41 | 47.41 | 0.04% | 5,926 |
| Mar 18, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | -1.52% | 1,637 |
| Mar 17, 2026 | 48.08 | 48.16 | 48.06 | 48.13 | 48.13 | 0.26% | 1,127 |
| Mar 16, 2026 | 47.95 | 48.04 | 47.73 | 48.00 | 48.00 | 2.48% | 7,451 |
| Mar 13, 2026 | 47.37 | 47.58 | 46.84 | 46.84 | 46.84 | -0.63% | 2,281 |
| Mar 12, 2026 | 47.41 | 47.41 | 47.13 | 47.14 | 47.14 | -1.18% | 2,999 |
| Mar 11, 2026 | 47.87 | 47.87 | 47.58 | 47.70 | 47.70 | 0.70% | 2,856 |
| Mar 10, 2026 | 47.21 | 47.67 | 47.21 | 47.37 | 47.37 | 0.79% | 4,530 |
| Mar 9, 2026 | 46.10 | 47.00 | 46.07 | 47.00 | 47.00 | 1.17% | 3,685 |
| Mar 6, 2026 | 46.28 | 46.62 | 46.28 | 46.45 | 46.45 | -0.81% | 3,165 |
| Mar 5, 2026 | 47.03 | 47.03 | 46.41 | 46.83 | 46.83 | -1.37% | 4,153 |
| Mar 4, 2026 | 47.06 | 47.50 | 47.02 | 47.49 | 47.49 | 1.05% | 3,869 |
| Mar 3, 2026 | 46.65 | 47.15 | 46.65 | 46.99 | 46.99 | -2.48% | 3,855 |
| Mar 2, 2026 | 47.68 | 48.21 | 47.68 | 48.19 | 48.19 | -0.28% | 2,264 |
| Feb 27, 2026 | 48.56 | 48.56 | 48.24 | 48.33 | 48.32 | -1.00% | 2,428 |
| Feb 26, 2026 | 49.31 | 49.31 | 48.20 | 48.81 | 48.81 | -1.88% | 9,026 |
| Feb 25, 2026 | 49.87 | 49.87 | 49.73 | 49.75 | 49.75 | -0.20% | 3,157 |
| Feb 24, 2026 | 49.44 | 49.97 | 49.44 | 49.85 | 49.85 | 1.02% | 6,181 |
| Feb 23, 2026 | 49.66 | 49.66 | 49.25 | 49.35 | 49.34 | -0.48% | 1,775 |
| Feb 20, 2026 | 48.99 | 49.58 | 48.99 | 49.58 | 49.58 | 0.79% | 2,043 |
| Feb 19, 2026 | 49.17 | 49.20 | 49.14 | 49.20 | 49.20 | -0.57% | 1,845 |
| Feb 18, 2026 | 49.77 | 49.77 | 49.48 | 49.48 | 49.48 | -0.05% | 1,036 |
| Feb 17, 2026 | 49.21 | 49.51 | 49.13 | 49.50 | 49.50 | 0.73% | 1,887 |
| Feb 13, 2026 | 48.85 | 49.17 | 48.85 | 49.14 | 49.14 | 0.39% | 983 |
| Feb 12, 2026 | 49.68 | 49.68 | 48.95 | 48.95 | 48.95 | -1.10% | 2,727 |
| Feb 11, 2026 | 49.56 | 49.60 | 49.09 | 49.50 | 49.50 | 0.54% | 6,258 |
| Feb 10, 2026 | 49.05 | 49.45 | 49.01 | 49.23 | 49.23 | 0.29% | 3,333 |
| Feb 9, 2026 | 48.70 | 49.11 | 48.70 | 49.09 | 49.09 | 0.62% | 3,134 |
| Feb 6, 2026 | 48.05 | 48.79 | 48.05 | 48.79 | 48.79 | 2.50% | 3,562 |
| Feb 5, 2026 | 47.81 | 47.90 | 47.54 | 47.60 | 47.60 | -1.09% | 1,959 |
| Feb 4, 2026 | 48.46 | 48.72 | 47.78 | 48.12 | 48.12 | 0.28% | 6,342 |
| Feb 3, 2026 | 47.73 | 47.99 | 47.55 | 47.99 | 47.99 | 0.78% | 3,273 |
| Feb 2, 2026 | 47.57 | 47.74 | 47.55 | 47.62 | 47.62 | -0.80% | 2,436 |
| Jan 30, 2026 | 48.40 | 48.40 | 47.88 | 48.00 | 48.00 | -1.21% | 5,150 |
| Jan 29, 2026 | 48.88 | 48.88 | 47.99 | 48.59 | 48.59 | -0.65% | 5,712 |
| Jan 28, 2026 | 48.90 | 48.98 | 48.73 | 48.91 | 48.91 | 1.09% | 3,546 |
| Jan 27, 2026 | 48.24 | 48.41 | 48.24 | 48.38 | 48.38 | 0.21% | 2,244 |
| Jan 26, 2026 | 48.29 | 48.45 | 48.26 | 48.28 | 48.28 | 0.48% | 3,721 |
| Jan 23, 2026 | 47.93 | 48.08 | 47.90 | 48.04 | 48.04 | 0.32% | 3,541 |
| Jan 22, 2026 | 47.77 | 48.19 | 47.77 | 47.89 | 47.89 | 1.13% | 5,620 |
| Jan 21, 2026 | 47.02 | 47.42 | 47.02 | 47.36 | 47.36 | 1.09% | 2,940 |
| Jan 20, 2026 | 47.18 | 47.18 | 46.76 | 46.85 | 46.84 | -2.09% | 6,254 |
| Jan 16, 2026 | 47.81 | 47.87 | 47.81 | 47.84 | 47.84 | -0.05% | 1,677 |
| Jan 15, 2026 | 47.79 | 48.07 | 47.79 | 47.87 | 47.87 | 0.53% | 4,444 |
| Jan 14, 2026 | 47.79 | 47.79 | 47.54 | 47.62 | 47.62 | -0.65% | 5,279 |
| Jan 13, 2026 | 48.00 | 48.00 | 47.92 | 47.93 | 47.93 | -0.40% | 2,775 |
| Jan 12, 2026 | 47.50 | 48.18 | 47.50 | 48.12 | 48.12 | 1.15% | 3,124 |
| Jan 9, 2026 | 47.45 | 47.58 | 47.43 | 47.58 | 47.58 | 0.09% | 4,782 |
| Jan 8, 2026 | 47.30 | 47.56 | 47.30 | 47.53 | 47.53 | 0.03% | 1,760 |