Invesco MSCI Sustainable Future ETF (ERTH) Historical Stock Data
40.21 ↑0.52 (1.30%)
As of April 26, 2024, 12:34pm EST.
Historical Data
In the past 30 trading days, ERTH is down -0.08% a day on average. There have been 13 days where Invesco MSCI Sustainable Future ETF closed green and 17 days where ERTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.04 | 40.21 | ↑$0.17 (0.42%) | 40.04 | 40.41 | 7.54K |
| 2024-04-25 | 39.43 | 39.69 | ↑$0.26 (0.67%) | 38.98 | 39.76 | 6.80K |
| 2024-04-24 | 39.89 | 39.70 | ↓$0.19 (-0.47%) | 39.50 | 40.06 | 8.16K |
| 2024-04-23 | 39.30 | 39.76 | ↑$0.46 (1.16%) | 39.30 | 39.90 | 15K |
| 2024-04-22 | 38.88 | 39.20 | ↑$0.32 (0.83%) | 38.76 | 39.41 | 15.09K |
| 2024-04-19 | 39.10 | 38.90 | ↓$0.20 (-0.52%) | 38.84 | 39.23 | 54.01K |
| 2024-04-18 | 39.34 | 39.26 | ↓$0.08 (-0.21%) | 39.24 | 39.58 | 4.13K |
| 2024-04-17 | 39.41 | 39.28 | ↓$0.13 (-0.33%) | 39.12 | 39.47 | 11.46K |
| 2024-04-16 | 39.46 | 39.22 | ↓$0.24 (-0.60%) | 39.13 | 39.46 | 6.57K |
| 2024-04-15 | 40.59 | 39.65 | ↓$0.94 (-2.33%) | 39.65 | 40.59 | 7.32K |
| 2024-04-12 | 41.01 | 40.44 | ↓$0.57 (-1.40%) | 40.34 | 41.01 | 7.59K |
| 2024-04-11 | 41.63 | 41.43 | ↓$0.20 (-0.47%) | 41.09 | 41.63 | 9.48K |
| 2024-04-10 | 41.65 | 41.43 | ↓$0.22 (-0.52%) | 41.26 | 41.65 | 26.77K |
| 2024-04-09 | 41.98 | 42.31 | ↑$0.33 (0.79%) | 41.98 | 42.38 | 4.89K |
| 2024-04-08 | 41.45 | 41.69 | ↑$0.24 (0.59%) | 41.45 | 41.79 | 6.01K |
| 2024-04-05 | 41.12 | 41.20 | ↑$0.08 (0.19%) | 41.09 | 41.33 | 8.59K |
| 2024-04-04 | 41.72 | 41.16 | ↓$0.56 (-1.34%) | 41.15 | 42.12 | 6.65K |
| 2024-04-03 | 41.06 | 41.40 | ↑$0.34 (0.83%) | 41.01 | 41.50 | 6.08K |
| 2024-04-02 | 41.59 | 41.31 | ↓$0.28 (-0.68%) | 41.24 | 41.59 | 17.83K |
| 2024-04-01 | 42.30 | 42.12 | ↓$0.18 (-0.43%) | 41.89 | 42.30 | 12.04K |
| 2024-03-28 | 42.24 | 42.26 | ↑$0.02 (0.05%) | 42.20 | 42.45 | 5.68K |
| 2024-03-27 | 41.52 | 42.27 | ↑$0.75 (1.80%) | 41.52 | 42.27 | 8.44K |
| 2024-03-26 | 41.76 | 41.44 | ↓$0.32 (-0.77%) | 41.44 | 41.76 | 10.90K |
| 2024-03-25 | 41.66 | 41.66 | ↑$0.00 (0.01%) | 41.66 | 41.95 | 7.33K |
| 2024-03-22 | 41.97 | 41.75 | ↓$0.22 (-0.52%) | 41.64 | 41.97 | 11.06K |
| 2024-03-21 | 42.22 | 42.05 | ↓$0.17 (-0.40%) | 42.05 | 42.37 | 6.75K |
| 2024-03-20 | 41.53 | 42.23 | ↑$0.70 (1.69%) | 41.50 | 42.32 | 7.24K |
| 2024-03-19 | 41.50 | 41.45 | ↓$0.05 (-0.12%) | 41.29 | 41.60 | 3.95K |
| 2024-03-18 | 41.69 | 41.50 | ↓$0.19 (-0.46%) | 41.49 | 41.71 | 14.61K |
| 2024-03-15 | 41.47 | 41.51 | ↑$0.04 (0.09%) | 41.38 | 41.67 | 5.33K |
Create an account or log in to view more rows.
$ERTH what happened
$ERTH 50% chance this will go up or down. I am a professional guys.
$ERTH Games being played here.
$ERTH Bears always win...
Bulls have to be forever bagholders....
$ERTH let's gooooooo
$ERTH looking ready to breakout soon.
$ERTH go time
$ERTH the best advice has been no stop losses. Would have cost a fortune!!!
$ERTH news?
$ERTH trash