Skip to main content
Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
49.44
-0.54 (-1.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ERTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.2449.4449.2249.4449.44-1.08%1,206
Apr 27, 202649.7950.0349.7249.9849.980.35%1,973
Apr 24, 202649.6649.8949.6649.8049.800.40%1,015
Apr 23, 202649.7249.8649.2949.6049.60-0.59%1,810
Apr 22, 202649.9050.1749.8449.9049.900.69%2,306
Apr 21, 202650.1450.1449.4849.5649.56-1.09%2,651
Apr 20, 202649.9650.1449.9550.1050.10-0.16%1,198
Apr 17, 202650.1150.4750.0750.1950.190.59%4,087
Apr 16, 202650.0050.0049.7449.8949.890.14%2,788
Apr 15, 202649.8349.9249.7749.8249.820.03%1,854
Apr 14, 202649.3649.8049.3649.8049.801.47%2,165
Apr 13, 202648.6649.1248.6649.0849.080.54%2,235
Apr 10, 202648.6148.8948.6148.8248.821.24%710
Apr 9, 202648.0048.4148.0048.2248.22-0.20%1,401
Apr 8, 202648.2648.4248.1948.3248.322.73%3,323
Apr 7, 202647.0747.0746.4747.0447.04-0.55%2,922
Apr 6, 202647.3447.4147.1747.3047.30-0.26%2,429
Apr 2, 202647.2847.4847.2447.4247.42-0.42%3,614
Apr 1, 202647.6147.8147.5347.6247.620.43%4,601
Mar 31, 202646.3347.4146.2247.4147.413.12%9,168
Mar 30, 202646.5146.5145.9445.9845.980.06%5,298
Mar 27, 202646.5046.5045.9545.9545.95-1.40%3,653
Mar 26, 202647.1047.3346.6046.6046.60-2.05%4,458
Mar 25, 202647.4647.7047.4347.5847.581.16%5,695
Mar 24, 202647.0047.0347.0047.0347.030.07%857
Mar 23, 202646.8347.5346.8147.0047.001.70%3,699
Mar 20, 202647.5447.5446.2146.2146.15-2.53%4,618
Mar 19, 202646.7847.4146.7847.4147.350.04%5,926
Mar 18, 202647.8047.8047.4047.4047.33-1.52%1,637
Mar 17, 202648.0848.1648.0648.1348.060.26%1,127
Mar 16, 202647.9548.0447.7348.0047.942.48%7,451
Mar 13, 202647.3747.5846.8446.8446.78-0.63%2,281
Mar 12, 202647.4147.4147.1347.1447.07-1.18%3,002
Mar 11, 202647.8747.8747.5847.7047.640.70%2,856
Mar 10, 202647.2147.6747.2147.3747.300.79%4,530
Mar 9, 202646.1047.0046.0747.0046.931.17%3,685
Mar 6, 202646.2846.6246.2846.4546.39-0.81%3,165
Mar 5, 202647.0347.0346.4146.8346.77-1.37%4,153
Mar 4, 202647.0647.5047.0247.4947.421.05%3,869
Mar 3, 202646.6547.1546.6546.9946.93-2.48%3,855
Mar 2, 202647.6848.2147.6848.1948.12-0.28%2,264
Feb 27, 202648.5648.5648.2448.3348.26-1.00%2,428
Feb 26, 202649.3149.3148.2048.8148.74-1.88%9,026
Feb 25, 202649.8749.8749.7349.7549.68-0.20%3,157
Feb 24, 202649.4449.9749.4449.8549.781.02%6,181
Feb 23, 202649.6649.6649.2549.3549.28-0.48%1,775
Feb 20, 202648.9949.5848.9949.5849.520.79%2,043
Feb 19, 202649.1749.2049.1449.2049.13-0.57%1,845
Feb 18, 202649.7749.7749.4849.4849.41-0.05%1,036
Feb 17, 202649.2149.5149.1349.5049.430.73%1,887
Feb 13, 202648.8549.1748.8549.1449.080.39%983
Feb 12, 202649.6849.6848.9548.9548.89-1.10%2,727
Feb 11, 202649.5649.6049.0949.5049.430.54%6,258
Feb 10, 202649.0549.4549.0149.2349.160.29%3,333
Feb 9, 202648.7049.1148.7049.0949.020.62%3,134
Feb 6, 202648.0548.7948.0548.7948.722.50%3,562
Feb 5, 202647.8147.9047.5447.6047.53-1.09%1,959
Feb 4, 202648.4648.7247.7848.1248.060.28%6,342
Feb 3, 202647.7347.9947.5547.9947.920.78%3,273
Feb 2, 202647.5747.7447.5547.6247.55-0.80%2,436
Jan 30, 202648.4048.4047.8848.0047.94-1.21%5,150
Jan 29, 202648.8848.8847.9948.5948.52-0.65%5,712
Jan 28, 202648.9048.9848.7348.9148.841.09%3,546
Jan 27, 202648.2448.4148.2448.3848.310.21%2,244
Jan 26, 202648.2948.4548.2648.2848.210.48%3,721
Jan 23, 202647.9348.0847.9048.0447.980.32%3,541
Jan 22, 202647.7748.1947.7747.8947.831.13%5,620
Jan 21, 202647.0247.4247.0247.3647.291.09%2,940
Jan 20, 202647.1847.1846.7646.8546.78-2.09%6,264
Jan 16, 202647.8147.8747.8147.8447.78-0.05%1,677
Jan 15, 202647.7948.0747.7947.8747.800.53%4,444
Jan 14, 202647.7947.7947.5447.6247.55-0.65%5,285
Jan 13, 202648.0048.0047.9247.9347.87-0.40%2,775
Jan 12, 202647.5048.1847.5048.1248.061.15%3,124
Jan 9, 202647.4547.5847.4347.5847.510.09%4,782
Jan 8, 202647.3047.5647.3047.5347.470.03%1,760
Jan 7, 202647.5347.7047.4747.5247.45-0.98%5,128
Jan 6, 202648.0948.1047.9047.9947.92-0.09%22,655
Jan 5, 202647.8948.0847.7248.0347.970.24%9,651
Jan 2, 202647.6747.9447.6747.9147.851.56%4,064
Dec 31, 202547.4647.4647.0047.1847.11-0.82%3,254
Dec 30, 202547.7347.7647.5247.5747.50-0.13%5,107
Dec 29, 202547.6047.7847.2447.6347.56-0.47%9,875
Dec 26, 202547.7948.0047.2147.8547.790.24%85,883
Dec 24, 202547.6547.8947.6447.7447.670.24%5,624
Dec 23, 202547.7147.7747.4847.6247.56-0.41%5,197
Dec 22, 202547.3847.9247.0047.8247.750.34%7,764
Dec 19, 202547.3647.7647.3647.6547.381.00%5,744
Dec 18, 202546.9147.3246.8647.1846.911.44%8,080
Dec 17, 202547.1147.2146.5146.5146.24-1.58%3,845
Dec 16, 202547.1647.3746.9247.2546.980.35%30,843
Dec 15, 202547.3047.3247.0847.0946.810.10%3,941
Dec 12, 202547.5447.7546.8047.0446.77-0.85%4,013
Dec 11, 202547.1347.5047.1247.4547.170.33%4,049
Dec 10, 202546.9347.2946.8347.2947.011.06%903
Dec 9, 202546.6947.0346.6946.7946.52-0.32%3,453
Dec 8, 202547.1447.1446.6546.9446.67-0.50%27,269
Dec 5, 202547.1447.3947.1447.1846.900.39%5,230
Dec 4, 202546.9947.0346.8046.9946.720.26%26,280
Dec 3, 202546.7146.8746.6546.8746.60-0.01%23,768