Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
44.21
-0.17 (-0.39%)
Sep 23, 2026, 9:30 AM EDT - Market open
ERTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 44.28 | 44.38 | 44.17 | 44.38 | 44.38 | 0.51% | 1,021 |
| Sep 21, 2026 | 44.08 | 44.23 | 43.89 | 44.16 | 44.16 | 0.76% | 3,233 |
| Sep 18, 2026 | 44.17 | 44.17 | 43.93 | 43.98 | 43.83 | -0.33% | 41,854 |
| Sep 17, 2026 | 44.05 | 44.24 | 43.78 | 44.12 | 43.97 | 1.42% | 8,375 |
| Sep 16, 2026 | 43.85 | 44.00 | 43.38 | 43.50 | 43.36 | -0.54% | 5,750 |
| Sep 15, 2026 | 43.88 | 43.88 | 43.70 | 43.74 | 43.59 | -0.90% | 3,742 |
| Sep 14, 2026 | 44.27 | 44.43 | 44.13 | 44.14 | 43.99 | -1.59% | 2,135 |
| Sep 11, 2026 | 44.90 | 45.01 | 44.78 | 44.85 | 44.70 | 0.51% | 1,388 |
| Sep 10, 2026 | 44.68 | 44.68 | 44.57 | 44.62 | 44.47 | -1.37% | 1,249 |
| Sep 9, 2026 | 45.33 | 45.33 | 45.23 | 45.24 | 45.09 | -1.18% | 1,666 |
| Sep 8, 2026 | 45.67 | 45.89 | 45.67 | 45.78 | 45.62 | 0.16% | 1,310 |
| Sep 4, 2026 | 45.64 | 45.79 | 45.64 | 45.71 | 45.55 | -0.01% | 2,963 |
| Sep 3, 2026 | 45.42 | 45.85 | 45.42 | 45.71 | 45.56 | 1.18% | 4,417 |
| Sep 2, 2026 | 45.08 | 45.18 | 45.08 | 45.18 | 45.02 | 0.03% | 1,905 |
| Sep 1, 2026 | 45.37 | 45.39 | 45.14 | 45.17 | 45.01 | -1.49% | 4,124 |
| Aug 31, 2026 | 45.76 | 45.89 | 45.70 | 45.85 | 45.69 | -0.59% | 3,883 |
| Aug 28, 2026 | 46.43 | 46.43 | 46.05 | 46.12 | 45.96 | -1.35% | 1,290 |
| Aug 27, 2026 | 46.67 | 46.83 | 46.63 | 46.75 | 46.59 | 0.55% | 4,894 |
| Aug 26, 2026 | 46.62 | 46.77 | 46.46 | 46.49 | 46.33 | -0.55% | 2,703 |
| Aug 25, 2026 | 46.63 | 46.81 | 46.63 | 46.75 | 46.59 | 0.55% | 2,110 |
| Aug 24, 2026 | 46.90 | 46.90 | 46.40 | 46.49 | 46.33 | -1.00% | 4,221 |
| Aug 21, 2026 | 47.17 | 47.22 | 46.95 | 46.96 | 46.80 | 0.26% | 4,151 |
| Aug 20, 2026 | 46.93 | 46.93 | 46.75 | 46.84 | 46.68 | -0.21% | 11,163 |
| Aug 19, 2026 | 46.66 | 46.97 | 46.66 | 46.94 | 46.78 | 1.10% | 1,725 |
| Aug 18, 2026 | 46.89 | 46.89 | 46.43 | 46.43 | 46.27 | -1.61% | 1,392 |
| Aug 17, 2026 | 47.49 | 47.49 | 47.19 | 47.19 | 47.03 | -0.52% | 1,667 |
| Aug 14, 2026 | 47.62 | 47.62 | 47.43 | 47.43 | 47.27 | -0.12% | 1,147 |
| Aug 13, 2026 | 47.61 | 47.61 | 47.49 | 47.49 | 47.33 | 0.06% | 1,092 |
| Aug 12, 2026 | 47.43 | 47.46 | 47.43 | 47.46 | 47.30 | 0.80% | 1,278 |
| Aug 11, 2026 | 47.05 | 47.10 | 47.03 | 47.09 | 46.93 | 0.22% | 4,437 |
| Aug 10, 2026 | 47.35 | 47.35 | 46.94 | 46.99 | 46.83 | -1.01% | 1,469 |
| Aug 7, 2026 | 47.14 | 47.48 | 47.14 | 47.47 | 47.31 | 1.98% | 7,239 |
| Aug 6, 2026 | 46.68 | 46.76 | 46.48 | 46.54 | 46.39 | -0.65% | 744 |
| Aug 5, 2026 | 46.86 | 46.98 | 46.77 | 46.85 | 46.69 | -0.70% | 21,858 |
| Aug 4, 2026 | 46.67 | 47.35 | 46.67 | 47.18 | 47.02 | 1.63% | 2,255 |
| Aug 3, 2026 | 45.83 | 46.43 | 45.83 | 46.42 | 46.26 | 0.96% | 2,285 |
| Jul 31, 2026 | 46.25 | 46.25 | 45.68 | 45.98 | 45.82 | -0.38% | 1,586 |
| Jul 30, 2026 | 45.76 | 46.15 | 45.76 | 46.15 | 46.00 | 2.23% | 4,278 |
| Jul 29, 2026 | 45.58 | 45.58 | 45.14 | 45.14 | 44.99 | -0.88% | 1,651 |
| Jul 28, 2026 | 45.48 | 45.60 | 45.48 | 45.54 | 45.39 | -0.51% | 4,330 |
| Jul 27, 2026 | 46.01 | 46.01 | 45.54 | 45.78 | 45.62 | 0.44% | 2,675 |
| Jul 24, 2026 | 45.76 | 45.98 | 45.55 | 45.57 | 45.42 | -0.21% | 3,191 |
| Jul 23, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.52 | -1.38% | 396 |
| Jul 22, 2026 | 46.37 | 46.44 | 46.31 | 46.31 | 46.15 | -0.27% | 1,688 |
| Jul 21, 2026 | 46.23 | 46.48 | 46.23 | 46.43 | 46.28 | 0.69% | 3,229 |
| Jul 20, 2026 | 46.48 | 46.48 | 46.12 | 46.12 | 45.96 | -0.56% | 1,629 |
| Jul 17, 2026 | 46.06 | 46.45 | 46.06 | 46.38 | 46.22 | -0.40% | 2,883 |
| Jul 16, 2026 | 46.71 | 46.71 | 46.54 | 46.56 | 46.40 | -0.55% | 823 |
| Jul 15, 2026 | 46.72 | 47.02 | 46.72 | 46.82 | 46.66 | 0.95% | 3,303 |
| Jul 14, 2026 | 46.34 | 46.38 | 46.26 | 46.38 | 46.22 | 1.33% | 1,559 |