Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
47.18
+0.19 (0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.14 | 47.39 | 47.14 | 47.18 | 47.18 | 0.39% | 5,230 |
| Dec 4, 2025 | 46.99 | 47.03 | 46.80 | 46.99 | 46.99 | 0.26% | 26,280 |
| Dec 3, 2025 | 46.71 | 46.87 | 46.65 | 46.87 | 46.87 | -0.01% | 23,768 |
| Dec 2, 2025 | 46.92 | 47.00 | 46.78 | 46.87 | 46.87 | 0.07% | 4,375 |
| Dec 1, 2025 | 46.83 | 47.05 | 46.83 | 46.84 | 46.84 | -0.81% | 1,849 |
| Nov 28, 2025 | 46.98 | 47.23 | 46.98 | 47.22 | 47.22 | 0.38% | 1,586 |
| Nov 26, 2025 | 46.64 | 47.15 | 46.64 | 47.04 | 47.04 | 0.99% | 1,510 |
| Nov 25, 2025 | 45.95 | 46.58 | 45.95 | 46.58 | 46.58 | 1.05% | 1,564 |
| Nov 24, 2025 | 45.69 | 46.10 | 45.69 | 46.10 | 46.10 | 0.96% | 5,702 |
| Nov 21, 2025 | 45.13 | 45.90 | 45.02 | 45.66 | 45.66 | 0.95% | 20,697 |
| Nov 20, 2025 | 46.42 | 46.89 | 45.20 | 45.23 | 45.23 | -2.16% | 17,309 |
| Nov 19, 2025 | 46.36 | 46.50 | 45.98 | 46.23 | 46.23 | -0.25% | 21,284 |
| Nov 18, 2025 | 46.20 | 46.53 | 46.05 | 46.35 | 46.35 | -0.98% | 10,209 |
| Nov 17, 2025 | 47.28 | 47.28 | 46.81 | 46.81 | 46.81 | -1.63% | 2,941 |
| Nov 14, 2025 | 47.21 | 47.72 | 47.11 | 47.58 | 47.58 | -0.38% | 14,727 |
| Nov 13, 2025 | 48.16 | 48.16 | 47.71 | 47.76 | 47.76 | -2.24% | 2,446 |
| Nov 12, 2025 | 49.13 | 49.13 | 48.74 | 48.85 | 48.85 | -0.70% | 5,507 |
| Nov 11, 2025 | 49.09 | 49.20 | 48.96 | 49.20 | 49.20 | 0.36% | 4,331 |
| Nov 10, 2025 | 48.56 | 49.11 | 48.56 | 49.02 | 49.02 | 1.83% | 3,987 |
| Nov 7, 2025 | 47.97 | 48.14 | 47.48 | 48.14 | 48.14 | -0.16% | 61,802 |
| Nov 6, 2025 | 48.70 | 48.70 | 48.22 | 48.22 | 48.22 | -0.68% | 1,257 |
| Nov 5, 2025 | 47.70 | 48.75 | 47.70 | 48.55 | 48.55 | 2.78% | 6,351 |
| Nov 4, 2025 | 47.73 | 47.73 | 47.23 | 47.24 | 47.24 | -1.98% | 3,669 |
| Nov 3, 2025 | 48.40 | 48.44 | 48.18 | 48.20 | 48.20 | -0.19% | 2,031 |
| Oct 31, 2025 | 47.74 | 48.29 | 47.74 | 48.29 | 48.28 | 0.61% | 1,006 |
| Oct 30, 2025 | 48.20 | 48.26 | 47.99 | 47.99 | 47.99 | -1.38% | 1,708 |
| Oct 29, 2025 | 48.90 | 49.14 | 48.65 | 48.66 | 48.66 | -0.31% | 2,339 |
| Oct 28, 2025 | 48.62 | 48.86 | 48.62 | 48.81 | 48.81 | 0.39% | 1,992 |
| Oct 27, 2025 | 48.33 | 48.62 | 48.33 | 48.62 | 48.62 | 0.88% | 10,172 |
| Oct 24, 2025 | 47.99 | 48.31 | 47.96 | 48.20 | 48.20 | 1.00% | 5,344 |
| Oct 23, 2025 | 47.12 | 47.72 | 47.12 | 47.72 | 47.72 | 1.02% | 4,045 |
| Oct 22, 2025 | 47.33 | 47.47 | 46.83 | 47.24 | 47.24 | -0.35% | 5,156 |
| Oct 21, 2025 | 47.49 | 47.61 | 47.34 | 47.41 | 47.41 | -0.44% | 3,718 |
| Oct 20, 2025 | 47.46 | 47.70 | 47.46 | 47.62 | 47.62 | 0.03% | 3,673 |
| Oct 17, 2025 | 47.37 | 47.66 | 47.36 | 47.61 | 47.61 | -0.34% | 5,474 |
| Oct 16, 2025 | 47.87 | 48.14 | 47.62 | 47.77 | 47.77 | -0.13% | 2,806 |
| Oct 15, 2025 | 47.68 | 47.86 | 47.47 | 47.83 | 47.83 | 1.27% | 3,664 |
| Oct 14, 2025 | 46.85 | 47.42 | 46.63 | 47.23 | 47.23 | 0.13% | 2,259 |
| Oct 13, 2025 | 46.83 | 47.19 | 46.83 | 47.17 | 47.17 | 2.04% | 5,493 |
| Oct 10, 2025 | 47.66 | 47.73 | 46.23 | 46.23 | 46.23 | -3.51% | 3,248 |
| Oct 9, 2025 | 48.02 | 48.02 | 47.65 | 47.91 | 47.91 | -0.16% | 1,854 |
| Oct 8, 2025 | 47.86 | 47.99 | 47.86 | 47.99 | 47.99 | 0.45% | 4,742 |
| Oct 7, 2025 | 48.34 | 48.34 | 47.76 | 47.78 | 47.78 | -1.35% | 3,892 |
| Oct 6, 2025 | 48.28 | 48.50 | 48.28 | 48.43 | 48.43 | 0.23% | 3,025 |
| Oct 3, 2025 | 48.36 | 48.42 | 47.99 | 48.32 | 48.31 | -0.42% | 1,865 |
| Oct 2, 2025 | 48.61 | 48.61 | 48.41 | 48.52 | 48.52 | 0.51% | 4,098 |
| Oct 1, 2025 | 47.58 | 48.35 | 47.58 | 48.27 | 48.27 | 1.31% | 12,692 |
| Sep 30, 2025 | 47.54 | 47.65 | 47.35 | 47.65 | 47.65 | 0.73% | 3,359 |
| Sep 29, 2025 | 47.34 | 47.36 | 47.28 | 47.31 | 47.31 | 0.68% | 1,851 |
| Sep 26, 2025 | 47.03 | 47.05 | 46.72 | 46.98 | 46.98 | 0.06% | 9,814 |
| Sep 25, 2025 | 47.01 | 47.09 | 46.73 | 46.96 | 46.96 | 0.21% | 7,395 |
| Sep 24, 2025 | 46.81 | 47.09 | 46.77 | 46.86 | 46.86 | 0.09% | 5,381 |
| Sep 23, 2025 | 47.20 | 47.20 | 46.82 | 46.82 | 46.82 | -0.73% | 1,662 |
| Sep 22, 2025 | 46.63 | 47.22 | 46.63 | 47.16 | 47.16 | 0.18% | 7,342 |
| Sep 19, 2025 | 47.13 | 47.13 | 46.99 | 47.08 | 46.86 | -0.12% | 4,393 |
| Sep 18, 2025 | 46.55 | 47.16 | 46.55 | 47.14 | 46.91 | 0.16% | 6,762 |
| Sep 17, 2025 | 47.11 | 47.49 | 46.83 | 47.06 | 46.84 | 0.23% | 9,747 |
| Sep 16, 2025 | 46.59 | 46.99 | 46.17 | 46.95 | 46.73 | 0.49% | 4,863 |
| Sep 15, 2025 | 46.12 | 46.76 | 46.12 | 46.72 | 46.50 | 1.62% | 3,761 |
| Sep 12, 2025 | 45.89 | 46.02 | 45.83 | 45.98 | 45.76 | -0.15% | 4,092 |
| Sep 11, 2025 | 45.49 | 46.10 | 45.49 | 46.04 | 45.83 | 1.40% | 4,196 |
| Sep 10, 2025 | 45.26 | 45.46 | 45.26 | 45.41 | 45.20 | 0.34% | 3,047 |
| Sep 9, 2025 | 45.40 | 45.42 | 45.00 | 45.26 | 45.04 | -0.80% | 2,568 |
| Sep 8, 2025 | 45.61 | 45.62 | 45.56 | 45.62 | 45.41 | 0.15% | 867 |
| Sep 5, 2025 | 45.23 | 45.56 | 45.23 | 45.55 | 45.34 | 1.70% | 1,885 |
| Sep 4, 2025 | 44.62 | 44.80 | 44.55 | 44.79 | 44.58 | -0.03% | 10,332 |
| Sep 3, 2025 | 44.60 | 44.85 | 44.60 | 44.80 | 44.59 | 0.23% | 4,726 |
| Sep 2, 2025 | 44.34 | 44.70 | 44.34 | 44.70 | 44.49 | -1.08% | 4,434 |
| Aug 29, 2025 | 45.60 | 45.60 | 45.15 | 45.19 | 44.98 | -1.01% | 4,428 |
| Aug 28, 2025 | 45.45 | 45.65 | 45.45 | 45.65 | 45.44 | 0.34% | 2,940 |
| Aug 27, 2025 | 45.47 | 45.53 | 45.43 | 45.50 | 45.29 | -1.07% | 4,573 |
| Aug 26, 2025 | 45.84 | 46.03 | 45.84 | 45.99 | 45.77 | 0.31% | 5,370 |
| Aug 25, 2025 | 46.13 | 46.13 | 45.85 | 45.85 | 45.63 | -0.91% | 5,082 |
| Aug 22, 2025 | 45.77 | 46.27 | 45.76 | 46.27 | 46.05 | 3.74% | 3,292 |
| Aug 21, 2025 | 44.64 | 44.79 | 44.49 | 44.60 | 44.39 | -0.73% | 5,003 |
| Aug 20, 2025 | 44.78 | 44.93 | 44.75 | 44.93 | 44.72 | -0.51% | 2,542 |
| Aug 19, 2025 | 45.27 | 45.44 | 45.04 | 45.16 | 44.95 | -0.25% | 4,967 |
| Aug 18, 2025 | 44.79 | 45.27 | 44.79 | 45.27 | 45.06 | 1.57% | 954 |
| Aug 15, 2025 | 44.10 | 44.64 | 44.10 | 44.57 | 44.36 | 1.45% | 2,630 |
| Aug 14, 2025 | 44.14 | 44.14 | 43.68 | 43.93 | 43.73 | -1.49% | 1,671 |
| Aug 13, 2025 | 44.34 | 44.60 | 44.33 | 44.60 | 44.39 | 0.86% | 4,530 |
| Aug 12, 2025 | 43.93 | 44.22 | 43.89 | 44.22 | 44.01 | 0.84% | 4,256 |
| Aug 11, 2025 | 43.94 | 44.10 | 43.85 | 43.85 | 43.64 | -0.26% | 7,397 |
| Aug 8, 2025 | 44.01 | 44.10 | 43.97 | 43.97 | 43.76 | 0.17% | 8,738 |
| Aug 7, 2025 | 43.57 | 43.89 | 43.57 | 43.89 | 43.68 | 1.23% | 4,163 |
| Aug 6, 2025 | 43.39 | 43.40 | 43.27 | 43.36 | 43.15 | -0.17% | 4,180 |
| Aug 5, 2025 | 43.40 | 43.55 | 43.22 | 43.43 | 43.23 | 0.24% | 7,036 |
| Aug 4, 2025 | 43.22 | 43.38 | 43.22 | 43.33 | 43.12 | 0.80% | 18,746 |
| Aug 1, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.78 | -0.56% | 391 |
| Jul 31, 2025 | 43.49 | 43.49 | 43.14 | 43.22 | 43.02 | -1.23% | 2,913 |
| Jul 30, 2025 | 44.03 | 44.06 | 43.65 | 43.76 | 43.55 | -1.36% | 2,838 |
| Jul 29, 2025 | 44.91 | 44.91 | 44.35 | 44.36 | 44.15 | -0.83% | 5,149 |
| Jul 28, 2025 | 44.81 | 44.87 | 44.65 | 44.73 | 44.52 | -0.70% | 11,454 |
| Jul 25, 2025 | 44.79 | 45.05 | 44.79 | 45.05 | 44.84 | -0.07% | 3,063 |
| Jul 24, 2025 | 45.30 | 45.30 | 45.08 | 45.08 | 44.87 | -0.76% | 1,515 |
| Jul 23, 2025 | 45.36 | 45.44 | 45.20 | 45.43 | 45.21 | 0.42% | 3,580 |
| Jul 22, 2025 | 44.74 | 45.26 | 44.69 | 45.23 | 45.02 | 1.67% | 5,639 |
| Jul 21, 2025 | 44.44 | 44.76 | 44.44 | 44.49 | 44.28 | 0.29% | 32,521 |
| Jul 18, 2025 | 44.28 | 44.37 | 44.26 | 44.36 | 44.15 | 1.00% | 4,151 |
| Jul 17, 2025 | 43.52 | 43.96 | 43.52 | 43.92 | 43.72 | 1.13% | 3,469 |