Skip to main content
Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
46.83
-0.66 (-1.38%)
Mar 5, 2026, 4:00 PM EST - Market closed

ERTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202647.0347.0346.4146.8346.83-1.37%4,153
Mar 4, 202647.0647.5047.0247.4947.491.05%3,869
Mar 3, 202646.6547.1546.6546.9946.99-2.48%3,855
Mar 2, 202647.6848.2147.6848.1948.19-0.28%2,264
Feb 27, 202648.5648.5648.2448.3348.32-1.00%2,428
Feb 26, 202649.3149.3148.2048.8148.81-1.88%9,026
Feb 25, 202649.8749.8749.7349.7549.75-0.20%3,157
Feb 24, 202649.4449.9749.4449.8549.851.02%6,181
Feb 23, 202649.6649.6649.2549.3549.34-0.48%1,775
Feb 20, 202648.9949.5848.9949.5849.580.79%2,043
Feb 19, 202649.1749.2049.1449.2049.20-0.57%1,845
Feb 18, 202649.7749.7749.4849.4849.48-0.05%1,036
Feb 17, 202649.2149.5149.1349.5049.500.73%1,887
Feb 13, 202648.8549.1748.8549.1449.140.39%983
Feb 12, 202649.6849.6848.9548.9548.95-1.10%2,727
Feb 11, 202649.5649.6049.0949.5049.500.54%6,258
Feb 10, 202649.0549.4549.0149.2349.230.29%3,333
Feb 9, 202648.7049.1148.7049.0949.090.62%3,134
Feb 6, 202648.0548.7948.0548.7948.792.50%3,562
Feb 5, 202647.8147.9047.5447.6047.60-1.09%1,959
Feb 4, 202648.4648.7247.7848.1248.120.28%6,342
Feb 3, 202647.7347.9947.5547.9947.990.78%3,273
Feb 2, 202647.5747.7447.5547.6247.62-0.80%2,436
Jan 30, 202648.4048.4047.8848.0048.00-1.21%5,150
Jan 29, 202648.8848.8847.9948.5948.59-0.65%5,712
Jan 28, 202648.9048.9848.7348.9148.911.09%3,546
Jan 27, 202648.2448.4148.2448.3848.380.21%2,244
Jan 26, 202648.2948.4548.2648.2848.280.48%3,721
Jan 23, 202647.9348.0847.9048.0448.040.32%3,541
Jan 22, 202647.7748.1947.7747.8947.891.13%5,620
Jan 21, 202647.0247.4247.0247.3647.361.09%2,940
Jan 20, 202647.1847.1846.7646.8546.84-2.09%6,254
Jan 16, 202647.8147.8747.8147.8447.84-0.05%1,677
Jan 15, 202647.7948.0747.7947.8747.870.53%4,444
Jan 14, 202647.7947.7947.5447.6247.62-0.65%5,279
Jan 13, 202648.0048.0047.9247.9347.93-0.40%2,775
Jan 12, 202647.5048.1847.5048.1248.121.15%3,124
Jan 9, 202647.4547.5847.4347.5847.580.09%4,782
Jan 8, 202647.3047.5647.3047.5347.530.03%1,760
Jan 7, 202647.5347.7047.4747.5247.52-0.98%5,127
Jan 6, 202648.0948.1047.9047.9947.99-0.09%22,655
Jan 5, 202647.8948.0847.7248.0348.030.24%9,651
Jan 2, 202647.6747.9447.6747.9147.911.56%4,064
Dec 31, 202547.4647.4647.0047.1847.18-0.82%3,254
Dec 30, 202547.7347.7647.5247.5747.57-0.13%5,107
Dec 29, 202547.6047.7847.2447.6347.63-0.47%9,875
Dec 26, 202547.7948.0047.2147.8547.850.24%85,883
Dec 24, 202547.6547.8947.6447.7447.740.24%5,624
Dec 23, 202547.7147.7747.4847.6247.62-0.41%5,197
Dec 22, 202547.3847.9247.0047.8247.820.34%7,764
Dec 19, 202547.3647.7647.3647.6547.441.00%5,744
Dec 18, 202546.9147.3246.8647.1846.971.44%8,080
Dec 17, 202547.1147.2146.5146.5146.30-1.58%3,845
Dec 16, 202547.1647.3746.9247.2547.040.35%30,843
Dec 15, 202547.3047.3247.0847.0946.880.10%3,941
Dec 12, 202547.5447.7546.8047.0446.83-0.85%4,013
Dec 11, 202547.1347.5047.1247.4547.230.33%4,049
Dec 10, 202546.9347.2946.8347.2947.081.06%903
Dec 9, 202546.6947.0346.6946.7946.58-0.32%3,453
Dec 8, 202547.1447.1446.6546.9446.73-0.50%27,269
Dec 5, 202547.1447.3947.1447.1846.970.39%5,230
Dec 4, 202546.9947.0346.8046.9946.780.26%26,280
Dec 3, 202546.7146.8746.6546.8746.66-0.01%23,768
Dec 2, 202546.9247.0046.7846.8746.660.07%4,375
Dec 1, 202546.8347.0546.8346.8446.63-0.81%1,849
Nov 28, 202546.9847.2346.9847.2247.010.38%1,592
Nov 26, 202546.6447.1546.6447.0446.830.99%1,510
Nov 25, 202545.9546.5845.9546.5846.381.05%1,564
Nov 24, 202545.6946.1045.6946.1045.890.96%5,702
Nov 21, 202545.1345.9045.0245.6645.460.95%20,697
Nov 20, 202546.4246.8945.2045.2345.03-2.16%17,309
Nov 19, 202546.3646.5045.9846.2346.02-0.25%21,284
Nov 18, 202546.2046.5346.0546.3546.14-0.98%10,209
Nov 17, 202547.2847.2846.8146.8146.60-1.63%2,941
Nov 14, 202547.2147.7247.1147.5847.37-0.38%14,727
Nov 13, 202548.1648.1647.7147.7647.55-2.24%2,446
Nov 12, 202549.1349.1348.7448.8548.64-0.70%5,507
Nov 11, 202549.0949.2048.9649.2048.980.36%4,331
Nov 10, 202548.5649.1148.5649.0248.811.83%3,987
Nov 7, 202547.9748.1447.4848.1447.93-0.16%61,802
Nov 6, 202548.7048.7048.2248.2248.01-0.68%1,257
Nov 5, 202547.7048.7547.7048.5548.342.78%6,351
Nov 4, 202547.7347.7347.2347.2447.03-1.98%3,669
Nov 3, 202548.4048.4448.1848.2047.98-0.19%2,031
Oct 31, 202547.7448.2947.7448.2948.070.61%1,006
Oct 30, 202548.2048.2647.9947.9947.78-1.38%1,708
Oct 29, 202548.9049.1448.6548.6648.44-0.31%2,339
Oct 28, 202548.6248.8648.6248.8148.590.39%1,992
Oct 27, 202548.3348.6248.3348.6248.410.88%10,172
Oct 24, 202547.9948.3147.9648.2047.981.00%5,344
Oct 23, 202547.1247.7247.1247.7247.511.02%4,045
Oct 22, 202547.3347.4746.8347.2447.03-0.35%5,156
Oct 21, 202547.4947.6147.3447.4147.20-0.44%3,718
Oct 20, 202547.4647.7047.4647.6247.410.03%3,673
Oct 17, 202547.3747.6647.3647.6147.39-0.34%5,474
Oct 16, 202547.8748.1447.6247.7747.56-0.13%2,806
Oct 15, 202547.6847.8647.4747.8347.621.27%3,664
Oct 14, 202546.8547.4246.6347.2347.020.13%2,259
Oct 13, 202546.8347.1946.8347.1746.962.04%5,493
Oct 10, 202547.6647.7346.2346.2346.02-3.51%3,248