Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
46.74
+0.25 (0.55%)
At close: Aug 25, 2026, 4:00 PM EDT
46.74
0.00 (0.00%)
After-hours: Aug 25, 2026, 4:10 PM EDT
ERTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 46.63 | 46.81 | 46.63 | 46.72 | - | 0.50% | 1,513 |
| Aug 24, 2026 | 46.90 | 46.90 | 46.40 | 46.49 | 46.49 | -1.00% | 4,220 |
| Aug 21, 2026 | 47.17 | 47.22 | 46.95 | 46.96 | 46.96 | 0.26% | 4,144 |
| Aug 20, 2026 | 46.93 | 46.93 | 46.75 | 46.84 | 46.84 | -0.21% | 11,163 |
| Aug 19, 2026 | 46.66 | 46.97 | 46.66 | 46.94 | 46.93 | 1.10% | 1,724 |
| Aug 18, 2026 | 46.89 | 46.89 | 46.43 | 46.43 | 46.43 | -1.61% | 1,391 |
| Aug 17, 2026 | 47.49 | 47.49 | 47.19 | 47.19 | 47.19 | -0.52% | 1,666 |
| Aug 14, 2026 | 47.62 | 47.62 | 47.43 | 47.43 | 47.43 | -0.12% | 1,146 |
| Aug 13, 2026 | 47.61 | 47.61 | 47.49 | 47.49 | 47.49 | 0.06% | 1,092 |
| Aug 12, 2026 | 47.43 | 47.46 | 47.43 | 47.46 | 47.46 | 0.80% | 1,278 |
| Aug 11, 2026 | 47.05 | 47.10 | 47.03 | 47.09 | 47.09 | 0.22% | 4,436 |
| Aug 10, 2026 | 47.35 | 47.35 | 46.94 | 46.99 | 46.99 | -1.01% | 1,468 |
| Aug 7, 2026 | 47.14 | 47.48 | 47.14 | 47.47 | 47.47 | 1.98% | 7,238 |
| Aug 6, 2026 | 46.68 | 46.76 | 46.48 | 46.54 | 46.54 | -0.65% | 743 |
| Aug 5, 2026 | 46.86 | 46.98 | 46.77 | 46.85 | 46.85 | -0.70% | 21,858 |
| Aug 4, 2026 | 46.67 | 47.35 | 46.67 | 47.18 | 47.18 | 1.63% | 2,253 |
| Aug 3, 2026 | 45.83 | 46.43 | 45.83 | 46.42 | 46.42 | 0.96% | 2,285 |
| Jul 31, 2026 | 46.25 | 46.25 | 45.68 | 45.98 | 45.98 | -0.38% | 1,586 |
| Jul 30, 2026 | 45.76 | 46.15 | 45.76 | 46.15 | 46.15 | 2.23% | 4,278 |
| Jul 29, 2026 | 45.58 | 45.58 | 45.14 | 45.14 | 45.14 | -0.88% | 1,651 |
| Jul 28, 2026 | 45.48 | 45.60 | 45.48 | 45.54 | 45.54 | -0.51% | 4,330 |
| Jul 27, 2026 | 46.01 | 46.01 | 45.54 | 45.78 | 45.78 | 0.44% | 2,675 |
| Jul 24, 2026 | 45.76 | 45.98 | 45.55 | 45.57 | 45.57 | -0.21% | 3,189 |
| Jul 23, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.38% | 396 |
| Jul 22, 2026 | 46.37 | 46.44 | 46.31 | 46.31 | 46.31 | -0.27% | 1,687 |
| Jul 21, 2026 | 46.23 | 46.48 | 46.23 | 46.43 | 46.43 | 0.69% | 3,228 |
| Jul 20, 2026 | 46.48 | 46.48 | 46.12 | 46.12 | 46.11 | -0.56% | 1,627 |
| Jul 17, 2026 | 46.06 | 46.45 | 46.06 | 46.38 | 46.37 | -0.40% | 2,883 |
| Jul 16, 2026 | 46.71 | 46.71 | 46.54 | 46.56 | 46.56 | -0.55% | 823 |
| Jul 15, 2026 | 46.72 | 47.02 | 46.72 | 46.82 | 46.82 | 0.95% | 3,303 |
| Jul 14, 2026 | 46.34 | 46.38 | 46.26 | 46.38 | 46.38 | 1.33% | 1,559 |
| Jul 13, 2026 | 46.30 | 46.30 | 45.74 | 45.77 | 45.77 | -1.57% | 1,099 |
| Jul 10, 2026 | 46.41 | 46.61 | 46.41 | 46.50 | 46.50 | 0.29% | 1,908 |
| Jul 9, 2026 | 46.12 | 46.40 | 46.12 | 46.37 | 46.36 | 0.76% | 3,474 |
| Jul 8, 2026 | 45.94 | 46.02 | 45.45 | 46.02 | 46.02 | -0.66% | 2,928 |
| Jul 7, 2026 | 47.00 | 47.00 | 46.30 | 46.32 | 46.32 | -2.27% | 1,885 |
| Jul 6, 2026 | 47.08 | 47.40 | 46.98 | 47.39 | 47.39 | 1.26% | 2,958 |
| Jul 2, 2026 | 47.33 | 47.74 | 46.61 | 46.81 | 46.81 | -0.46% | 4,634 |
| Jul 1, 2026 | 46.88 | 47.37 | 46.88 | 47.02 | 47.02 | -0.59% | 3,092 |
| Jun 30, 2026 | 47.03 | 47.53 | 47.03 | 47.30 | 47.30 | 0.47% | 2,659 |
| Jun 29, 2026 | 46.94 | 47.08 | 46.66 | 47.08 | 47.08 | 0.87% | 22,926 |
| Jun 26, 2026 | 46.80 | 46.82 | 46.64 | 46.67 | 46.67 | -0.59% | 3,642 |
| Jun 25, 2026 | 47.31 | 47.31 | 46.81 | 46.95 | 46.95 | -0.07% | 7,341 |
| Jun 24, 2026 | 47.06 | 47.27 | 46.98 | 46.98 | 46.98 | 0.02% | 1,001 |
| Jun 23, 2026 | 46.90 | 47.12 | 46.90 | 46.97 | 46.97 | -2.53% | 2,226 |
| Jun 22, 2026 | 48.06 | 48.52 | 48.06 | 48.19 | 48.19 | 0.10% | 1,823 |
| Jun 18, 2026 | 48.19 | 48.55 | 48.19 | 48.55 | 48.14 | 1.05% | 8,356 |
| Jun 17, 2026 | 48.73 | 48.99 | 48.05 | 48.05 | 47.64 | -1.65% | 1,891 |
| Jun 16, 2026 | 49.08 | 49.10 | 48.85 | 48.85 | 48.44 | -0.79% | 891 |
| Jun 15, 2026 | 49.36 | 49.39 | 49.16 | 49.24 | 48.82 | 0.77% | 1,460 |