Invesco MSCI Sustainable Future ETF (ERTH)

ERTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	44.81	44.87	44.65	44.65	-	-0.89%	11,298
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
Jun 23, 2025	41.48	42.05	41.48	42.05	42.05	0.81%	4,192
Jun 20, 2025	42.05	42.05	41.71	41.71	41.51	-0.64%	4,354
Jun 18, 2025	42.22	42.22	41.98	41.98	41.78	-0.09%	1,392
Jun 17, 2025	42.45	42.50	41.88	42.02	41.81	-2.85%	49,213
Jun 16, 2025	43.20	43.48	43.20	43.25	43.04	1.16%	1,820
Jun 13, 2025	42.65	42.92	42.60	42.75	42.54	-1.17%	4,040
Jun 12, 2025	43.25	43.33	43.20	43.26	43.05	-0.16%	1,717
Jun 11, 2025	43.51	43.66	43.33	43.33	43.11	0.32%	2,267
Jun 10, 2025	42.89	43.19	42.89	43.19	42.98	1.10%	1,178
Jun 9, 2025	42.65	42.78	42.60	42.72	42.51	0.50%	1,759
Jun 6, 2025	42.22	42.55	42.22	42.51	42.30	0.42%	2,787
Jun 5, 2025	42.48	42.52	42.10	42.33	42.12	-0.21%	34,914
Jun 4, 2025	42.29	42.44	42.29	42.42	42.21	0.57%	2,480
Jun 3, 2025	41.74	42.27	41.74	42.18	41.97	1.14%	1,723
Jun 2, 2025	41.67	41.70	41.30	41.70	41.50	-0.33%	6,093
May 30, 2025	41.75	41.95	41.64	41.84	41.64	-0.78%	995
May 29, 2025	41.51	42.37	41.51	42.17	41.97	0.90%	296,362
May 28, 2025	41.99	42.01	41.76	41.79	41.59	-0.72%	7,716
May 27, 2025	42.00	42.17	41.94	42.10	41.89	-0.10%	5,732
May 23, 2025	42.05	42.27	42.04	42.14	41.93	0.26%	4,244
May 22, 2025	42.30	42.30	41.90	42.03	41.82	-1.70%	5,746
May 21, 2025	43.08	43.26	42.64	42.76	42.55	-0.63%	4,288
May 20, 2025	43.18	43.21	42.96	43.03	42.82	0.47%	3,076
May 19, 2025	42.70	42.83	42.52	42.83	42.62	-0.74%	15,162
May 16, 2025	43.12	43.15	42.98	43.15	42.94	0.46%	3,556
May 15, 2025	42.80	42.95	42.69	42.95	42.74	0.06%	3,410

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.