Ecofin Global Water ESG (EBLU)
45.63
+0.16
(+0.35%)
USD |
NYSEARCA |
Apr 26, 16:00
EBLU Price: 45.63 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 45.84 | 45.84 | 45.62 | 45.63 | 2792.00 |
Apr 25, 2024 | 44.75 | 45.50 | 44.75 | 45.47 | 1400.00 |
Apr 24, 2024 | 45.25 | 45.41 | 45.25 | 45.41 | 1831.00 |
Apr 23, 2024 | 45.50 | 45.65 | 45.49 | 45.62 | 2519.00 |
Apr 22, 2024 | 44.93 | 45.20 | 44.77 | 45.20 | 2166.00 |
Apr 19, 2024 | 44.87 | 44.87 | 44.65 | 44.78 | 1135.00 |
Apr 18, 2024 | 44.75 | 44.77 | 44.70 | 44.76 | 711.00 |
Apr 17, 2024 | 44.40 | 44.48 | 44.40 | 44.48 | 1135.00 |
Apr 16, 2024 | 44.56 | 44.71 | 44.52 | 44.71 | 2067.00 |
Apr 15, 2024 | 45.41 | 45.52 | 44.80 | 44.84 | 5734.00 |
Apr 12, 2024 | 45.10 | 45.10 | 44.88 | 45.00 | 1744.00 |
Apr 11, 2024 | 45.97 | 45.97 | 45.26 | 45.39 | 2698.00 |
Apr 10, 2024 | 45.70 | 45.70 | 45.29 | 45.41 | 3367.00 |
Apr 09, 2024 | 46.20 | 46.36 | 45.95 | 46.36 | 4781.00 |
Apr 08, 2024 | 46.28 | 46.41 | 46.04 | 46.18 | 6558.00 |
Apr 05, 2024 | 46.00 | 46.24 | 46.00 | 46.20 | 3122.00 |
Apr 04, 2024 | 46.54 | 46.64 | 46.00 | 46.10 | 2537.00 |
Apr 03, 2024 | 46.12 | 46.38 | 46.11 | 46.21 | 1690.00 |
Apr 02, 2024 | 46.09 | 46.09 | 45.87 | 45.99 | 1113.00 |
Apr 01, 2024 | 46.85 | 46.85 | 46.33 | 46.36 | 2563.00 |
Mar 28, 2024 | 46.80 | 46.89 | 46.72 | 46.72 | 4695.00 |
Mar 27, 2024 | 46.35 | 46.85 | 46.35 | 46.84 | 1778.00 |
Mar 26, 2024 | 46.31 | 46.41 | 46.30 | 46.36 | 3154.00 |
Mar 25, 2024 | 46.56 | 46.57 | 46.30 | 46.39 | 2564.00 |
Mar 22, 2024 | 46.75 | 46.75 | 46.59 | 46.61 | 1473.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.30
Minimum
Mar 23 2020
50.88
Maximum
Dec 29 2021
38.61
Average
38.89
Median
Dec 09 2020