Tortoise Global Water ETF (TBLU)

53.08
+0.28 (0.53%)
NYSE· Last Trade: Aug 6th, 3:47 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Tortoise Global Water ETF (TBLU)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202652.7053.0852.7053.082,60853.08
8/04/202652.0252.8152.0252.812,26952.81
8/03/202651.8651.8651.8151.811,57651.81
7/31/202651.3151.3151.3151.3139751.31
7/30/202651.3451.4551.3451.451,34351.45
7/29/202651.5051.5051.1651.182,63451.18
7/28/202652.0452.0451.9051.9055551.90
7/27/202651.1051.2151.1051.211,75251.21
7/24/202651.0551.0551.0051.0042551.00
7/23/202650.6550.6950.5650.612,11250.61
7/22/202650.9650.9950.9650.9963750.99
7/21/202652.2052.2050.8051.051,59751.05
7/20/202651.3451.3450.4850.4838950.48
7/17/202651.8052.0651.6851.6899151.68
7/16/202651.7151.9051.7151.9094551.90
7/15/202651.3151.3151.3151.3127751.31
7/14/202652.1452.1451.5051.501,70551.50
7/13/202651.9751.9751.1351.281,40551.28
7/10/202651.5051.5251.4451.441,94551.44
7/09/202650.9250.9250.9250.9211750.92
7/08/202650.8150.8250.7350.731,52650.73
7/07/202651.8651.8651.6051.601,73151.60
7/06/202652.0252.0351.6852.0385552.03
7/02/202651.8451.8951.7051.891,51351.89
7/01/202651.8351.8351.4651.4660051.46
6/30/202651.7051.9251.5151.602,85051.60
6/29/202651.3051.5951.3051.593,94351.59
6/26/202651.6351.6351.5551.622,99251.62
6/25/202651.3751.8651.3751.506,47351.50
6/24/202651.1651.3551.1551.154,06750.65
6/23/202650.6050.6350.3850.381,21449.88
6/22/202650.5150.7950.5150.681,00550.18
6/18/202650.4651.1650.4650.9617,03650.46
6/17/202651.4851.6150.4250.471,65149.97
6/16/202651.2051.3351.1851.211,18750.70
6/15/202650.6950.6950.6950.6946650.19
6/12/202650.3150.4250.3150.3496649.85
6/11/202649.3650.1149.3649.992,55949.49
6/10/202649.7949.7949.3249.395,54548.90
6/09/202649.9150.4249.9150.422,34149.92
6/08/202649.6550.0049.6549.694,07649.20
6/05/202650.1450.1549.6749.831,91449.34
6/04/202649.7950.1849.7950.026,32049.53
6/03/202649.8749.8749.7249.792,80549.30
6/02/202649.7849.7849.5749.712,56149.22
6/01/202649.2749.4049.1349.231,26648.74
5/29/20260.0049.9149.8649.8661449.37
5/28/202649.7550.1049.7549.902,56749.41
5/27/202650.3550.5550.3350.332,02049.83
5/26/202650.2250.3450.2250.3466549.84
5/22/202649.8949.9449.8949.9486749.45
5/21/202649.4049.8049.4049.7086549.21
5/20/202649.4749.6449.4749.541,97649.05
5/19/202649.2149.2448.9648.961,83848.47
5/18/202649.4049.5849.4049.584,05749.09
5/15/202649.7049.7249.1249.1297348.64
5/14/202650.5450.5450.1650.164,22549.67
5/13/202650.4550.5050.3750.372,54949.87
5/12/202650.8350.9350.8250.821,08750.32
5/11/202651.4551.5451.3451.346,19450.83
5/08/202651.4751.4751.4551.4541150.95
5/07/202652.2452.2451.6851.681,92051.17
5/06/202652.6352.6352.4052.401,29151.89