Tortoise Global Water ETF (TBLU)
51.02
-0.10
(-0.19%)
USD |
NYSE |
Oct 23, 16:00
TBLU Price : 51.02 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 735.00 |
| Oct 22, 2026 | 50.33 | 51.12 | 50.33 | 51.12 | 3001.00 |
| Oct 21, 2026 | 50.65 | 50.65 | 50.42 | 50.60 | 2552.00 |
| Oct 20, 2026 | 50.16 | 50.44 | 50.16 | 50.44 | 984.00 |
| Oct 19, 2026 | 49.90 | 49.97 | 49.90 | 49.94 | 1417.00 |
| Oct 16, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 455.00 |
| Oct 15, 2026 | 49.73 | 50.27 | 49.73 | 50.21 | 2038.00 |
| Oct 14, 2026 | 49.50 | 49.71 | 49.44 | 49.70 | 3650.00 |
| Oct 13, 2026 | 49.56 | 49.75 | 49.56 | 49.75 | 771.00 |
| Oct 12, 2026 | 49.25 | 49.58 | 49.25 | 49.51 | 870.00 |
| Oct 09, 2026 | 49.26 | 49.48 | 49.26 | 49.41 | 883.00 |
| Oct 08, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 496.00 |
| Oct 07, 2026 | 48.87 | 48.87 | 48.81 | 48.81 | 1047.00 |
| Oct 06, 2026 | 49.70 | 49.83 | 49.62 | 49.73 | 1239.00 |
| Oct 05, 2026 | 49.52 | 49.84 | 49.28 | 49.74 | 2702.00 |
| Oct 02, 2026 | 48.52 | 49.06 | 48.52 | 49.03 | 1731.00 |
| Oct 01, 2026 | 48.50 | 48.50 | 48.11 | 48.47 | 1585.00 |
| Sep 30, 2026 | 49.07 | 49.07 | 48.81 | 48.81 | 1009.00 |
| Sep 29, 2026 | 48.85 | 49.02 | 48.83 | 49.02 | 931.00 |
| Sep 28, 2026 | 49.04 | 49.28 | 48.95 | 49.28 | 4787.00 |
| Sep 25, 2026 | 48.96 | 49.28 | 48.96 | 49.28 | 1850.00 |
| Sep 24, 2026 | 49.06 | 49.06 | 48.94 | 48.95 | 1800.00 |
| Sep 23, 2026 | 49.90 | 49.90 | 49.42 | 49.42 | 1337.00 |
| Sep 22, 2026 | 49.50 | 49.91 | 49.50 | 49.91 | 1449.00 |
| Sep 21, 2026 | 49.37 | 49.49 | 49.26 | 49.42 | 10233.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median