Tortoise Global Water ESG (TBLU)
50.41
+0.37
(+0.74%)
USD |
NYSEARCA |
Oct 02, 16:00
TBLU Price: 50.41 for Oct. 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 02, 2024 | 50.60 | 50.60 | 50.29 | 50.41 | 3772.00 |
Oct 01, 2024 | 50.00 | 50.04 | 50.00 | 50.04 | 881.00 |
Sep 30, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 0.000 |
Sep 27, 2024 | 50.00 | 50.51 | 50.00 | 50.17 | 1625.00 |
Sep 26, 2024 | 49.65 | 49.72 | 49.52 | 49.72 | 2228.00 |
Sep 25, 2024 | 49.33 | 49.33 | 48.88 | 48.88 | 1751.00 |
Sep 24, 2024 | 49.04 | 49.50 | 49.04 | 49.50 | 1749.00 |
Sep 23, 2024 | 48.40 | 48.92 | 48.40 | 48.92 | 4777.00 |
Sep 20, 2024 | 48.88 | 48.88 | 48.72 | 48.77 | 3089.00 |
Sep 19, 2024 | 48.94 | 49.09 | 48.80 | 49.09 | 1605.00 |
Sep 18, 2024 | 48.62 | 48.62 | 48.28 | 48.50 | 2188.00 |
Sep 17, 2024 | 48.48 | 48.70 | 48.41 | 48.70 | 1160.00 |
Sep 16, 2024 | 48.09 | 48.14 | 47.90 | 48.14 | 1476.00 |
Sep 13, 2024 | 47.59 | 47.91 | 47.59 | 47.81 | 2730.00 |
Sep 12, 2024 | 47.13 | 47.46 | 47.09 | 47.46 | 1457.00 |
Sep 11, 2024 | 47.03 | 47.17 | 46.77 | 47.16 | 4688.00 |
Sep 10, 2024 | 47.18 | 47.18 | 46.86 | 47.17 | 1013.00 |
Sep 09, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 368.00 |
Sep 06, 2024 | 47.14 | 47.29 | 46.62 | 46.62 | 847.00 |
Sep 05, 2024 | 47.25 | 47.25 | 47.04 | 47.12 | 1568.00 |
Sep 04, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 733.00 |
Sep 03, 2024 | 47.71 | 48.04 | 47.55 | 47.58 | 7019.00 |
Aug 30, 2024 | 48.47 | 48.47 | 48.17 | 48.38 | 1873.00 |
Aug 29, 2024 | 48.13 | 48.48 | 48.13 | 48.25 | 5086.00 |
Aug 28, 2024 | 48.42 | 48.42 | 48.17 | 48.17 | 678.00 |
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
40.11
Average
40.02
Median
Price Benchmarks
Invesco DW Basic Materials Momt ETF | 95.15 |
Invesco S&P SmallCap Materials ETF | 78.00 |
VanEck Steel ETF | 69.60 |
Global X Clean Water ETF | 18.42 |
Sprott Copper Miners ETF | 25.69 |