Tortoise Global Water ETF (TBLU)

51.90
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 7:12 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Tortoise Global Water ETF (TBLU)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202651.8451.9851.7551.902,86651.90
10/30/202651.0751.0750.7950.861,78350.86
10/29/202649.8050.6649.8050.6697050.66
10/28/202650.0050.0049.7649.961,70149.96
10/27/202650.0150.2450.0150.051,17350.05
10/26/202649.3850.6149.3850.441,65350.44
10/23/202651.0251.0251.0251.0273551.02
10/22/202650.3351.1250.3351.123,00151.12
10/21/202650.6550.6550.4250.602,55150.60
10/20/202650.1650.4450.1650.4498550.44
10/19/202649.9049.9749.9049.941,41749.94
10/16/202650.3350.3350.3350.3345550.33
10/15/202649.7350.2749.7350.212,03750.21
10/14/202649.5049.7149.4449.703,64949.70
10/13/202649.5649.7549.5549.7577049.75
10/12/202649.2549.5849.2549.5186949.51
10/09/202649.2649.4849.2649.4188349.41
10/08/202649.1349.1349.1349.1349549.13
10/07/202648.8748.8748.8148.811,04648.81
10/06/202649.7049.8349.6249.731,23849.73
10/05/202649.5249.8449.2849.742,70249.74
10/02/202648.5249.0648.5249.031,73149.03
10/01/202648.5048.5048.1148.471,58648.47
9/30/202649.0749.0748.8148.811,00948.81
9/29/202648.8549.0248.8349.0293049.02
9/28/202649.0449.2848.9549.284,78649.28
9/25/202648.9649.2848.9649.281,85049.28
9/24/202649.0649.0648.9448.951,79948.95
9/23/202649.9049.9049.4249.421,33649.42
9/22/202649.5049.9149.5049.911,42849.91
9/21/202649.3749.4949.2649.4210,23349.42
9/18/202649.1949.3349.1949.271,57149.27
9/17/202649.7149.7149.4449.511,58949.51
9/16/202649.5849.5849.5049.552,24749.55
9/15/202649.3349.3849.1449.315,66349.31
9/14/202649.3849.4949.2249.492,76149.49
9/11/202649.6849.7349.6149.654,48549.65
9/10/202649.8349.8349.3749.475,07949.47
9/09/202650.0050.6550.0050.651,24050.65
9/08/202650.8350.8350.5850.5877850.58
9/04/202650.3850.8050.3850.7192250.71
9/03/202650.9550.9550.4650.701,45350.70
9/02/202650.2750.2750.2750.2737650.27
9/01/202650.3250.3250.1850.1865450.18
8/31/202651.1551.2351.0651.062,07751.06
8/28/202651.2151.3851.2151.3891251.38
8/27/202651.4151.5951.3751.561,52151.56
8/26/202652.0752.0751.8051.802,12151.80
8/25/202651.7451.8051.7451.8051051.80
8/24/202651.9951.9951.8851.891,22951.89
8/21/202651.6851.7451.6851.7449151.74
8/20/202651.7051.7051.5051.5088251.50
8/19/202651.2751.9451.2751.941,48551.94
8/18/202651.1751.4451.1751.275,39151.27
8/17/202651.6051.6351.5051.591,19651.59
8/14/202651.9951.9951.9751.9775851.97
8/13/202651.1252.2051.1252.132,10552.13
8/12/202652.5852.6252.2652.261,03752.26
8/11/202652.6652.6652.5752.571,45252.57
8/10/202652.6852.6852.5052.5075852.50
8/07/202653.0553.0552.9752.9728252.97
8/06/202653.1753.1852.7252.762,48252.76
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