MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TBLU — Tortoise Global Water ETF
NYSETortoise Global Water ETF
$48.82
-0.91(-1.82%)
- O
- 48.87
- H
- 48.87
- L
- 48.82
- V
- 1.04K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.82
Period Return+0.23%
Period High$56.90
Period Low$47.93
Avg Daily Volume2.8K
Total Trading Days365
TBLU — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.87 | $48.87 | $48.82 | $48.82 | $-0.91 | -1.82% | 1,043 | $48.83 | $48.82 $48.87 |
| Oct 6, 2026 | $49.70 | $49.83 | $49.62 | $49.73 | $-0.01 | -0.03% | 1,239 | $49.75 | $49.62 $49.83 |
| Oct 5, 2026 | $49.52 | $49.84 | $49.28 | $49.74 | +$0.71 | +1.45% | 2,702 | $49.49 | $49.28 $49.84 |
| Oct 2, 2026 | $48.52 | $49.06 | $48.52 | $49.03 | +$0.56 | +1.16% | 1,731 | $48.96 | $48.52 $49.06 |
| Oct 1, 2026 | $48.50 | $48.50 | $48.11 | $48.47 | $-0.35 | -0.71% | 1,586 | $48.39 | $48.11 $48.50 |
| Sep 30, 2026 | $49.07 | $49.07 | $48.81 | $48.81 | $-0.21 | -0.42% | 1,010 | $48.96 | $48.81 $49.07 |
| Sep 29, 2026 | $48.85 | $49.02 | $48.83 | $49.02 | $-0.26 | -0.52% | 931 | $48.88 | $48.83 $49.02 |
| Sep 28, 2026 | $49.04 | $49.28 | $48.95 | $49.28 | $-0.01 | -0.01% | 4,787 | $49.09 | $48.95 $49.28 |
| Sep 25, 2026 | $48.96 | $49.29 | $48.96 | $49.29 | +$0.34 | +0.68% | 1,850 | $49.12 | $48.96 $49.29 |
| Sep 24, 2026 | $49.06 | $49.06 | $48.94 | $48.95 | $-0.47 | -0.95% | 1,800 | $49.03 | $48.94 $49.06 |
| Sep 23, 2026 | $49.90 | $49.90 | $49.42 | $49.42 | $-0.50 | -1.00% | 1,337 | $49.67 | $49.42 $49.90 |
| Sep 22, 2026 | $49.50 | $49.91 | $49.50 | $49.91 | +$0.49 | +0.99% | 1,449 | $49.66 | $49.50 $49.91 |
| Sep 21, 2026 | $49.37 | $49.49 | $49.26 | $49.42 | +$0.15 | +0.31% | 10,234 | $49.38 | $49.26 $49.49 |
| Sep 18, 2026 | $49.19 | $49.33 | $49.19 | $49.27 | $-0.24 | -0.48% | 1,571 | $49.27 | $49.19 $49.33 |
| Sep 17, 2026 | $49.71 | $49.71 | $49.44 | $49.51 | $-0.04 | -0.09% | 1,590 | $49.58 | $49.44 $49.71 |
| Sep 16, 2026 | $49.58 | $49.58 | $49.50 | $49.55 | +$0.24 | +0.49% | 2,248 | $49.55 | $49.50 $49.58 |
| Sep 15, 2026 | $49.33 | $49.38 | $49.14 | $49.31 | $-0.18 | -0.36% | 5,663 | $49.31 | $49.14 $49.38 |
| Sep 14, 2026 | $49.38 | $49.49 | $49.22 | $49.49 | $-0.16 | -0.33% | 2,762 | $49.35 | $49.22 $49.49 |
| Sep 11, 2026 | $49.68 | $49.73 | $49.61 | $49.65 | +$0.19 | +0.38% | 4,485 | $49.68 | $49.61 $49.73 |
| Sep 10, 2026 | $49.83 | $49.83 | $49.37 | $49.47 | $-1.18 | -2.34% | 5,080 | $49.48 | $49.37 $49.83 |
| Sep 9, 2026 | $50.00 | $50.65 | $50.00 | $50.65 | +$0.07 | +0.13% | 1,241 | $50.20 | $50.00 $50.65 |
| Sep 8, 2026 | $50.83 | $50.83 | $50.58 | $50.58 | $-0.13 | -0.25% | 779 | $50.72 | $50.58 $50.83 |
| Sep 4, 2026 | $50.38 | $50.80 | $50.38 | $50.71 | +$0.01 | +0.02% | 922 | $50.58 | $50.38 $50.80 |
| Sep 3, 2026 | $50.95 | $50.95 | $50.46 | $50.70 | +$0.43 | +0.85% | 1,452 | $50.74 | $50.46 $50.95 |
| Sep 2, 2026 | $50.27 | $50.27 | $50.27 | $50.27 | +$0.09 | +0.18% | 376 | $50.35 | $50.27 $50.27 |
| Sep 1, 2026 | $50.32 | $50.32 | $50.18 | $50.18 | $-0.87 | -1.71% | 655 | $50.39 | $50.18 $50.32 |
| Aug 31, 2026 | $51.15 | $51.23 | $51.06 | $51.06 | $-0.33 | -0.63% | 2,078 | $51.16 | $51.06 $51.23 |
| Aug 28, 2026 | $51.21 | $51.38 | $51.21 | $51.38 | $-0.18 | -0.35% | 912 | $51.30 | $51.21 $51.38 |
| Aug 27, 2026 | $51.41 | $51.59 | $51.37 | $51.57 | $-0.24 | -0.45% | 1,522 | $51.48 | $51.37 $51.59 |
| Aug 26, 2026 | $52.07 | $52.07 | $51.80 | $51.80 | +$0.01 | +0.01% | 2,122 | $51.94 | $51.80 $52.07 |