MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ERTH — Invesco MSCI Sustainable Future ETF
NYSE ArcaInvesco MSCI Sustainable Future ETF
$42.39
+0.34(+0.80%)
- O
- 42.25
- H
- 42.39
- L
- 42.25
- V
- 6.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.39
Period Return+10.81%
Period High$51.45
Period Low$37.76
Avg Daily Volume6.0K
Total Trading Days365
ERTH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.25 | $42.39 | $42.25 | $42.39 | +$0.34 | +0.80% | 6,092 | $42.36 | $42.25 $42.39 |
| Oct 1, 2026 | $41.79 | $42.08 | $41.77 | $42.05 | $-0.31 | -0.72% | 11,327 | $42.04 | $41.77 $42.08 |
| Sep 30, 2026 | $42.60 | $42.60 | $42.35 | $42.35 | $-0.00 | -0.01% | 1,002 | $42.51 | $42.35 $42.60 |
| Sep 29, 2026 | $42.55 | $42.55 | $42.23 | $42.36 | $-0.36 | -0.84% | 1,401 | $42.37 | $42.23 $42.55 |
| Sep 28, 2026 | $43.04 | $43.04 | $42.72 | $42.72 | $-0.44 | -1.01% | 3,670 | $42.91 | $42.72 $43.04 |
| Sep 25, 2026 | $43.34 | $43.34 | $43.02 | $43.15 | +$0.07 | +0.17% | 3,115 | $43.18 | $43.02 $43.34 |
| Sep 24, 2026 | $43.26 | $43.26 | $42.97 | $43.08 | $-0.56 | -1.29% | 5,213 | $43.13 | $42.97 $43.26 |
| Sep 23, 2026 | $44.21 | $44.21 | $43.64 | $43.64 | $-0.74 | -1.67% | 2,195 | $44.03 | $43.64 $44.21 |
| Sep 22, 2026 | $44.28 | $44.38 | $44.17 | $44.38 | +$0.22 | +0.51% | 1,023 | $44.26 | $44.17 $44.38 |
| Sep 21, 2026 | $44.08 | $44.23 | $43.89 | $44.16 | +$0.18 | +0.42% | 3,234 | $44.09 | $43.89 $44.23 |
| Sep 18, 2026 | $44.17 | $44.17 | $43.93 | $43.97 | $-0.15 | -0.33% | 41,855 | $43.93 | $43.93 $44.17 |
| Sep 17, 2026 | $44.05 | $44.24 | $43.78 | $44.12 | +$0.62 | +1.42% | 8,376 | $44.10 | $43.78 $44.24 |
| Sep 16, 2026 | $43.85 | $44.00 | $43.38 | $43.50 | $-0.24 | -0.54% | 5,750 | $43.87 | $43.38 $44.00 |
| Sep 15, 2026 | $43.88 | $43.88 | $43.70 | $43.74 | $-0.40 | -0.90% | 3,743 | $43.75 | $43.70 $43.88 |
| Sep 14, 2026 | $44.27 | $44.43 | $44.13 | $44.14 | $-0.71 | -1.59% | 2,135 | $44.28 | $44.13 $44.43 |
| Sep 11, 2026 | $44.90 | $45.01 | $44.78 | $44.85 | +$0.23 | +0.51% | 1,388 | $44.89 | $44.78 $45.01 |
| Sep 10, 2026 | $44.68 | $44.68 | $44.57 | $44.62 | $-0.62 | -1.37% | 1,250 | $44.66 | $44.57 $44.68 |
| Sep 9, 2026 | $45.33 | $45.33 | $45.23 | $45.24 | $-0.54 | -1.18% | 1,666 | $45.33 | $45.23 $45.33 |
| Sep 8, 2026 | $45.67 | $45.89 | $45.67 | $45.78 | +$0.07 | +0.16% | 1,310 | $45.80 | $45.67 $45.89 |
| Sep 4, 2026 | $45.64 | $45.79 | $45.64 | $45.71 | $-0.00 | -0.01% | 2,963 | $45.72 | $45.64 $45.79 |
| Sep 3, 2026 | $45.42 | $45.85 | $45.42 | $45.71 | +$0.53 | +1.18% | 4,417 | $45.74 | $45.42 $45.85 |
| Sep 2, 2026 | $45.08 | $45.18 | $45.08 | $45.18 | +$0.01 | +0.03% | 1,906 | $45.13 | $45.08 $45.18 |
| Sep 1, 2026 | $45.37 | $45.39 | $45.14 | $45.16 | $-0.68 | -1.49% | 4,124 | $45.27 | $45.14 $45.39 |
| Aug 31, 2026 | $45.76 | $45.89 | $45.70 | $45.85 | $-0.27 | -0.59% | 3,883 | $45.81 | $45.70 $45.89 |
| Aug 28, 2026 | $46.43 | $46.43 | $46.05 | $46.12 | $-0.63 | -1.35% | 1,290 | $46.15 | $46.05 $46.43 |
| Aug 27, 2026 | $46.67 | $46.83 | $46.63 | $46.75 | +$0.26 | +0.55% | 4,894 | $46.74 | $46.63 $46.83 |
| Aug 26, 2026 | $46.62 | $46.77 | $46.46 | $46.49 | $-0.26 | -0.55% | 2,703 | $46.53 | $46.46 $46.77 |
| Aug 25, 2026 | $46.63 | $46.81 | $46.63 | $46.74 | +$0.25 | +0.55% | 2,110 | $46.71 | $46.63 $46.81 |
| Aug 24, 2026 | $46.90 | $46.90 | $46.40 | $46.49 | $-0.47 | -1.00% | 4,222 | $46.51 | $46.40 $46.90 |
| Aug 21, 2026 | $47.17 | $47.22 | $46.95 | $46.96 | +$0.12 | +0.26% | 4,152 | $47.06 | $46.95 $47.22 |