Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
50.10
-0.09 (-0.17%)
Apr 20, 2026, 4:00 PM EDT - Market closed
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 49.96 | 50.14 | 49.95 | 50.10 | 50.10 | -0.16% | 1,198 |
| Apr 17, 2026 | 50.11 | 50.47 | 50.07 | 50.19 | 50.19 | 0.59% | 4,087 |
| Apr 16, 2026 | 50.00 | 50.00 | 49.74 | 49.89 | 49.89 | 0.14% | 2,788 |
| Apr 15, 2026 | 49.83 | 49.92 | 49.77 | 49.82 | 49.82 | 0.03% | 1,854 |
| Apr 14, 2026 | 49.36 | 49.80 | 49.36 | 49.80 | 49.80 | 1.47% | 2,165 |
| Apr 13, 2026 | 48.66 | 49.12 | 48.66 | 49.08 | 49.08 | 0.54% | 2,235 |
| Apr 10, 2026 | 48.61 | 48.89 | 48.61 | 48.82 | 48.82 | 1.24% | 710 |
| Apr 9, 2026 | 48.00 | 48.41 | 48.00 | 48.22 | 48.22 | -0.20% | 1,401 |
| Apr 8, 2026 | 48.26 | 48.42 | 48.19 | 48.32 | 48.32 | 2.73% | 3,323 |
| Apr 7, 2026 | 47.07 | 47.07 | 46.47 | 47.04 | 47.04 | -0.55% | 2,922 |
| Apr 6, 2026 | 47.34 | 47.41 | 47.17 | 47.30 | 47.30 | -0.26% | 2,429 |
| Apr 2, 2026 | 47.28 | 47.48 | 47.24 | 47.42 | 47.42 | -0.42% | 3,614 |
| Apr 1, 2026 | 47.61 | 47.81 | 47.53 | 47.62 | 47.62 | 0.43% | 4,601 |
| Mar 31, 2026 | 46.33 | 47.41 | 46.22 | 47.41 | 47.41 | 3.12% | 9,168 |
| Mar 30, 2026 | 46.51 | 46.51 | 45.94 | 45.98 | 45.98 | 0.06% | 5,298 |
| Mar 27, 2026 | 46.50 | 46.50 | 45.95 | 45.95 | 45.95 | -1.40% | 3,653 |
| Mar 26, 2026 | 47.10 | 47.33 | 46.60 | 46.60 | 46.60 | -2.05% | 4,458 |
| Mar 25, 2026 | 47.46 | 47.70 | 47.43 | 47.58 | 47.58 | 1.16% | 5,695 |
| Mar 24, 2026 | 47.00 | 47.03 | 47.00 | 47.03 | 47.03 | 0.07% | 857 |
| Mar 23, 2026 | 46.83 | 47.53 | 46.81 | 47.00 | 47.00 | 1.70% | 3,699 |
| Mar 20, 2026 | 47.54 | 47.54 | 46.21 | 46.21 | 46.15 | -2.53% | 4,618 |
| Mar 19, 2026 | 46.78 | 47.41 | 46.78 | 47.41 | 47.35 | 0.04% | 5,926 |
| Mar 18, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.33 | -1.52% | 1,637 |
| Mar 17, 2026 | 48.08 | 48.16 | 48.06 | 48.13 | 48.06 | 0.26% | 1,127 |
| Mar 16, 2026 | 47.95 | 48.04 | 47.73 | 48.00 | 47.94 | 2.48% | 7,451 |
| Mar 13, 2026 | 47.37 | 47.58 | 46.84 | 46.84 | 46.78 | -0.63% | 2,281 |
| Mar 12, 2026 | 47.41 | 47.41 | 47.13 | 47.14 | 47.07 | -1.18% | 3,002 |
| Mar 11, 2026 | 47.87 | 47.87 | 47.58 | 47.70 | 47.64 | 0.70% | 2,856 |
| Mar 10, 2026 | 47.21 | 47.67 | 47.21 | 47.37 | 47.30 | 0.79% | 4,530 |
| Mar 9, 2026 | 46.10 | 47.00 | 46.07 | 47.00 | 46.93 | 1.17% | 3,685 |
| Mar 6, 2026 | 46.28 | 46.62 | 46.28 | 46.45 | 46.39 | -0.81% | 3,165 |
| Mar 5, 2026 | 47.03 | 47.03 | 46.41 | 46.83 | 46.77 | -1.37% | 4,153 |
| Mar 4, 2026 | 47.06 | 47.50 | 47.02 | 47.49 | 47.42 | 1.05% | 3,869 |
| Mar 3, 2026 | 46.65 | 47.15 | 46.65 | 46.99 | 46.93 | -2.48% | 3,855 |
| Mar 2, 2026 | 47.68 | 48.21 | 47.68 | 48.19 | 48.12 | -0.28% | 2,264 |
| Feb 27, 2026 | 48.56 | 48.56 | 48.24 | 48.33 | 48.26 | -1.00% | 2,428 |
| Feb 26, 2026 | 49.31 | 49.31 | 48.20 | 48.81 | 48.74 | -1.88% | 9,026 |
| Feb 25, 2026 | 49.87 | 49.87 | 49.73 | 49.75 | 49.68 | -0.20% | 3,157 |
| Feb 24, 2026 | 49.44 | 49.97 | 49.44 | 49.85 | 49.78 | 1.02% | 6,181 |
| Feb 23, 2026 | 49.66 | 49.66 | 49.25 | 49.35 | 49.28 | -0.48% | 1,775 |
| Feb 20, 2026 | 48.99 | 49.58 | 48.99 | 49.58 | 49.52 | 0.79% | 2,043 |
| Feb 19, 2026 | 49.17 | 49.20 | 49.14 | 49.20 | 49.13 | -0.57% | 1,845 |
| Feb 18, 2026 | 49.77 | 49.77 | 49.48 | 49.48 | 49.41 | -0.05% | 1,036 |
| Feb 17, 2026 | 49.21 | 49.51 | 49.13 | 49.50 | 49.43 | 0.73% | 1,887 |
| Feb 13, 2026 | 48.85 | 49.17 | 48.85 | 49.14 | 49.08 | 0.39% | 983 |
| Feb 12, 2026 | 49.68 | 49.68 | 48.95 | 48.95 | 48.89 | -1.10% | 2,727 |
| Feb 11, 2026 | 49.56 | 49.60 | 49.09 | 49.50 | 49.43 | 0.54% | 6,258 |
| Feb 10, 2026 | 49.05 | 49.45 | 49.01 | 49.23 | 49.16 | 0.29% | 3,333 |
| Feb 9, 2026 | 48.70 | 49.11 | 48.70 | 49.09 | 49.02 | 0.62% | 3,134 |
| Feb 6, 2026 | 48.05 | 48.79 | 48.05 | 48.79 | 48.72 | 2.50% | 3,562 |