Invesco MSCI Sustainable Future ETF (ERTH) Historical Stock Data
42.26 ↓0.00 (-0.01%)
As of March 28, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, ERTH is down -0.05% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 42.33 | 41.48 | ↓$0.85 (-2.02%) | 41.47 | 42.33 | 7.80K |
2024-03-13 | 42.61 | 42.37 | ↓$0.24 (-0.56%) | 42.31 | 42.66 | 4.96K |
2024-03-12 | 42.92 | 42.89 | ↓$0.03 (-0.06%) | 42.59 | 43.02 | 17.01K |
2024-03-11 | 42.91 | 42.79 | ↓$0.12 (-0.28%) | 42.79 | 43.04 | 14.25K |
2024-03-08 | 43.05 | 42.75 | ↓$0.30 (-0.70%) | 42.75 | 43.39 | 9.68K |
2024-03-07 | 42.45 | 42.72 | ↑$0.27 (0.64%) | 42.45 | 42.89 | 8.91K |
2024-03-06 | 42.40 | 42.24 | ↓$0.16 (-0.38%) | 42.24 | 42.55 | 10.70K |
2024-03-05 | 42.09 | 41.91 | ↓$0.18 (-0.43%) | 41.90 | 42.17 | 14.28K |
2024-03-04 | 42.65 | 42.36 | ↓$0.29 (-0.68%) | 42.14 | 42.75 | 19.04K |
2024-03-01 | 42.74 | 43.04 | ↑$0.30 (0.70%) | 42.63 | 43.23 | 7.95K |
2024-02-29 | 42.48 | 42.68 | ↑$0.20 (0.47%) | 42.38 | 42.82 | 24.33K |
2024-02-28 | 42.08 | 42.13 | ↑$0.05 (0.11%) | 41.99 | 42.31 | 19.84K |
2024-02-27 | 42.10 | 42.28 | ↑$0.18 (0.43%) | 42.10 | 42.43 | 42.70K |
2024-02-26 | 41.25 | 41.80 | ↑$0.55 (1.33%) | 41.25 | 41.80 | 100.33K |
2024-02-23 | 41.76 | 41.31 | ↓$0.45 (-1.07%) | 41.12 | 41.76 | 34.33K |
2024-02-22 | 42.17 | 41.77 | ↓$0.40 (-0.95%) | 41.67 | 42.17 | 277.24K |
2024-02-21 | 41.98 | 42.09 | ↑$0.11 (0.25%) | 41.83 | 42.09 | 8.80K |
2024-02-20 | 42.17 | 42.02 | ↓$0.15 (-0.36%) | 41.85 | 42.30 | 14.11K |
2024-02-16 | 42.81 | 42.61 | ↓$0.20 (-0.47%) | 42.55 | 42.96 | 8.43K |
2024-02-15 | 42.24 | 42.73 | ↑$0.49 (1.16%) | 42.24 | 42.79 | 8.65K |
Create an account or log in to view more rows.
$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
$ERTH im in.
$ERTH whelp. you win this round. goodluck