Tortoise Global Water ETF (TBLU)
NYSE: TBLU · Real-Time Price · USD
49.12
-1.04 (-2.06%)
At close: May 15, 2026, 4:00 PM EDT
49.53
+0.41 (0.83%)
After-hours: May 15, 2026, 7:00 PM EDT
TBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 49.70 | 49.72 | 49.13 | 49.13 | 49.13 | -2.07% | 958 |
| May 14, 2026 | 50.54 | 50.54 | 50.16 | 50.16 | 50.16 | -0.41% | 4,224 |
| May 13, 2026 | 50.45 | 50.50 | 50.37 | 50.37 | 50.37 | -0.89% | 2,548 |
| May 12, 2026 | 50.84 | 50.93 | 50.82 | 50.82 | 50.82 | -1.01% | 1,086 |
| May 11, 2026 | 51.45 | 51.54 | 51.34 | 51.34 | 51.34 | -0.22% | 6,193 |
| May 8, 2026 | 51.47 | 51.47 | 51.45 | 51.45 | 51.45 | -0.44% | 410 |
| May 7, 2026 | 52.24 | 52.24 | 51.68 | 51.68 | 51.68 | -1.38% | 1,919 |
| May 6, 2026 | 52.64 | 52.64 | 52.40 | 52.40 | 52.40 | 1.30% | 1,290 |
| May 5, 2026 | 51.82 | 51.82 | 51.73 | 51.73 | 51.73 | 0.48% | 1,287 |
| May 4, 2026 | 51.44 | 51.48 | 51.44 | 51.48 | 51.48 | -1.24% | 1,628 |
| May 1, 2026 | 52.36 | 52.36 | 52.13 | 52.13 | 52.13 | -0.99% | 2,418 |
| Apr 30, 2026 | 52.84 | 52.84 | 52.60 | 52.65 | 52.65 | 2.15% | 735 |
| Apr 29, 2026 | 51.47 | 51.54 | 51.43 | 51.54 | 51.54 | -1.13% | 1,428 |
| Apr 28, 2026 | 52.50 | 52.50 | 52.13 | 52.13 | 52.13 | -1.40% | 2,794 |
| Apr 27, 2026 | 52.87 | 53.05 | 52.87 | 52.87 | 52.87 | 0.26% | 1,513 |
| Apr 24, 2026 | 52.80 | 52.81 | 52.52 | 52.73 | 52.73 | - | 3,652 |
| Apr 23, 2026 | 52.45 | 53.02 | 52.45 | 52.73 | 52.73 | 0.66% | 6,852 |
| Apr 22, 2026 | 52.64 | 52.64 | 52.38 | 52.38 | 52.38 | -0.22% | 1,966 |
| Apr 21, 2026 | 53.03 | 53.09 | 52.50 | 52.50 | 52.50 | -1.14% | 2,771 |
| Apr 20, 2026 | 52.65 | 53.22 | 52.65 | 53.11 | 53.11 | -0.08% | 4,465 |
| Apr 17, 2026 | 52.95 | 53.55 | 52.95 | 53.15 | 53.15 | 1.33% | 4,055 |
| Apr 16, 2026 | 52.78 | 52.78 | 52.45 | 52.45 | 52.45 | -0.51% | 2,311 |
| Apr 15, 2026 | 52.53 | 52.72 | 52.49 | 52.72 | 52.72 | -1.30% | 1,782 |
| Apr 14, 2026 | 53.46 | 53.54 | 53.40 | 53.42 | 53.42 | 0.45% | 1,807 |
| Apr 13, 2026 | 52.62 | 53.18 | 52.62 | 53.18 | 53.18 | 0.16% | 3,485 |
| Apr 10, 2026 | 53.32 | 53.32 | 53.04 | 53.09 | 53.09 | 0.22% | 3,406 |
| Apr 9, 2026 | 53.13 | 53.19 | 52.98 | 52.98 | 52.98 | 0.79% | 1,369 |
| Apr 8, 2026 | 52.75 | 52.75 | 52.53 | 52.56 | 52.56 | 3.39% | 988 |
| Apr 7, 2026 | 50.59 | 50.91 | 50.59 | 50.84 | 50.84 | -0.44% | 988 |
| Apr 6, 2026 | 50.87 | 51.07 | 50.87 | 51.07 | 51.07 | 0.63% | 1,710 |
| Apr 2, 2026 | 50.83 | 50.83 | 50.69 | 50.75 | 50.75 | -0.54% | 917 |
| Apr 1, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 1.19% | 212 |
| Mar 31, 2026 | 50.19 | 50.42 | 50.19 | 50.42 | 50.42 | 2.16% | 1,944 |
| Mar 30, 2026 | 49.66 | 49.66 | 49.33 | 49.35 | 49.35 | 0.40% | 920 |
| Mar 27, 2026 | 49.49 | 49.58 | 49.16 | 49.16 | 49.16 | -1.04% | 1,749 |
| Mar 26, 2026 | 50.07 | 50.70 | 49.63 | 49.67 | 49.67 | -1.38% | 6,506 |
| Mar 25, 2026 | 50.01 | 50.65 | 49.98 | 50.37 | 50.37 | 1.15% | 3,201 |
| Mar 24, 2026 | 49.25 | 50.34 | 49.25 | 49.79 | 49.79 | -0.30% | 1,937 |
| Mar 23, 2026 | 49.00 | 50.34 | 49.00 | 49.94 | 49.94 | 2.05% | 4,704 |
| Mar 20, 2026 | 49.13 | 49.15 | 48.94 | 48.94 | 48.94 | -1.70% | 1,171 |
| Mar 19, 2026 | 49.25 | 50.26 | 49.25 | 49.79 | 49.79 | -0.92% | 3,356 |
| Mar 18, 2026 | 50.75 | 50.94 | 50.25 | 50.25 | 50.25 | -1.88% | 1,611 |
| Mar 17, 2026 | 51.90 | 51.90 | 51.20 | 51.21 | 51.21 | 0.15% | 3,181 |
| Mar 16, 2026 | 51.74 | 51.74 | 51.13 | 51.13 | 51.13 | 0.78% | 1,641 |
| Mar 13, 2026 | 50.92 | 51.25 | 50.74 | 50.74 | 50.74 | -0.76% | 5,857 |
| Mar 12, 2026 | 51.00 | 51.36 | 51.00 | 51.12 | 51.12 | -1.25% | 1,326 |
| Mar 11, 2026 | 52.09 | 52.09 | 51.50 | 51.77 | 51.77 | -0.18% | 5,042 |
| Mar 10, 2026 | 52.84 | 52.87 | 51.86 | 51.86 | 51.86 | -0.75% | 2,915 |
| Mar 9, 2026 | 50.82 | 52.25 | 50.81 | 52.25 | 52.25 | -0.08% | 3,660 |
| Mar 6, 2026 | 52.85 | 52.85 | 52.18 | 52.29 | 52.29 | -1.68% | 3,848 |