Invesco MSCI Sustainable Future ETF (ERTH) Historical Stock Data
52.65 ↓1.18 (-2.19%)
As of February 3, 2023, 1:38pm EST.
Historical Data
In the past 30 trading days, ERTH is up 0.25% a day on average. There have been 16 days where Invesco MSCI Sustainable Future ETF closed green and 14 days where ERTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 53.01 | 52.65 | ↓$0.36 (-0.68%) | 52.51 | 53.52 | 43.28K |
| 2023-02-02 | 54.07 | 53.83 | ↓$0.24 (-0.44%) | 53.64 | 54.44 | 7.14K |
| 2023-02-01 | 52.84 | 53.73 | ↑$0.89 (1.68%) | 52.46 | 53.94 | 16.54K |
| 2023-01-31 | 51.81 | 52.65 | ↑$0.84 (1.62%) | 51.75 | 52.77 | 17.03K |
| 2023-01-30 | 52.39 | 51.82 | ↓$0.57 (-1.09%) | 51.82 | 52.39 | 8.18K |
| 2023-01-27 | 51.64 | 52.80 | ↑$1.16 (2.25%) | 51.64 | 53.32 | 18.47K |
| 2023-01-26 | 52.27 | 52.08 | ↓$0.19 (-0.36%) | 51.34 | 52.27 | 33.78K |
| 2023-01-25 | 51.04 | 51.42 | ↑$0.38 (0.75%) | 50.55 | 51.52 | 11.56K |
| 2023-01-24 | 51.43 | 51.38 | ↓$0.05 (-0.10%) | 49.14 | 51.59 | 20.08K |
| 2023-01-23 | 50.60 | 51.76 | ↑$1.16 (2.29%) | 50.52 | 52.05 | 24.96K |
| 2023-01-20 | 49.92 | 50.54 | ↑$0.62 (1.24%) | 49.77 | 50.54 | 6.63K |
| 2023-01-19 | 50.68 | 49.86 | ↓$0.82 (-1.62%) | 49.50 | 50.68 | 13.12K |
| 2023-01-18 | 51.89 | 51.13 | ↓$0.76 (-1.46%) | 51.01 | 52.12 | 19.80K |
| 2023-01-17 | 51.41 | 51.42 | ↑$0.01 (0.03%) | 51.37 | 51.69 | 19.23K |
| 2023-01-13 | 51.06 | 51.44 | ↑$0.38 (0.75%) | 50.80 | 51.48 | 18.44K |
| 2023-01-12 | 50.60 | 51.40 | ↑$0.80 (1.59%) | 50.27 | 51.40 | 11.76K |
| 2023-01-11 | 49.51 | 50.50 | ↑$0.99 (2.00%) | 49.50 | 50.50 | 6.71K |
| 2023-01-10 | 48.93 | 49.42 | ↑$0.49 (1.00%) | 48.65 | 49.42 | 15.70K |
| 2023-01-09 | 48.93 | 48.83 | ↓$0.10 (-0.21%) | 48.81 | 49.70 | 21.29K |
| 2023-01-06 | 47.76 | 48.46 | ↑$0.70 (1.47%) | 47.53 | 48.55 | 11.89K |
| 2023-01-05 | 47.94 | 47.60 | ↓$0.34 (-0.71%) | 47.57 | 47.96 | 7.79K |
| 2023-01-04 | 47.87 | 48.46 | ↑$0.59 (1.23%) | 47.87 | 48.49 | 44.61K |
| 2023-01-03 | 48.30 | 47.49 | ↓$0.81 (-1.68%) | 47.32 | 48.51 | 30.60K |
| 2022-12-30 | 47.66 | 47.78 | ↑$0.12 (0.25%) | 47.55 | 47.94 | 21.69K |
| 2022-12-29 | 47.48 | 47.95 | ↑$0.47 (0.99%) | 47.46 | 48.19 | 21.74K |
| 2022-12-28 | 47.44 | 47.00 | ↓$0.44 (-0.93%) | 46.89 | 47.68 | 22.57K |
| 2022-12-27 | 48.13 | 47.50 | ↓$0.63 (-1.31%) | 47.50 | 48.25 | 9.83K |
| 2022-12-23 | 48.50 | 48.11 | ↓$0.39 (-0.80%) | 47.50 | 48.50 | 28.47K |
| 2022-12-22 | 49.22 | 48.59 | ↓$0.63 (-1.28%) | 47.83 | 49.22 | 10.12K |
| 2022-12-21 | 48.82 | 49.27 | ↑$0.45 (0.92%) | 48.59 | 49.70 | 38.52K |
Create an account or log in to view more rows.
$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
$ERTH buy and HODL
$ERTH gonna come down hard today
$ERTH almost time for the running