Tortoise Global Water ETF (TBLU)
NYSE: TBLU · Real-Time Price · USD
49.39
-1.03 (-2.05%)
At close: Jun 10, 2026, 4:00 PM EDT
49.45
+0.06 (0.13%)
After-hours: Jun 10, 2026, 7:15 PM EDT
TBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 49.79 | 49.79 | 49.32 | 49.39 | 49.39 | -2.05% | 5,545 |
| Jun 9, 2026 | 49.91 | 50.42 | 49.91 | 50.42 | 50.42 | 1.47% | 2,341 |
| Jun 8, 2026 | 49.65 | 50.00 | 49.65 | 49.69 | 49.69 | -0.29% | 4,075 |
| Jun 5, 2026 | 50.14 | 50.15 | 49.67 | 49.83 | 49.83 | -0.38% | 1,914 |
| Jun 4, 2026 | 49.79 | 50.18 | 49.79 | 50.02 | 50.02 | 0.45% | 6,318 |
| Jun 3, 2026 | 49.87 | 49.87 | 49.72 | 49.80 | 49.79 | 0.17% | 2,805 |
| Jun 2, 2026 | 49.78 | 49.78 | 49.57 | 49.71 | 49.71 | 0.97% | 2,561 |
| Jun 1, 2026 | 49.28 | 49.40 | 49.13 | 49.23 | 49.23 | -1.27% | 1,252 |
| May 29, 2026 | 49.91 | 49.91 | 49.86 | 49.86 | 49.86 | -0.08% | 613 |
| May 28, 2026 | 49.75 | 50.10 | 49.75 | 49.90 | 49.90 | -0.85% | 2,566 |
| May 27, 2026 | 50.35 | 50.55 | 50.33 | 50.33 | 50.33 | -0.03% | 2,019 |
| May 26, 2026 | 50.22 | 50.34 | 50.22 | 50.34 | 50.34 | 0.80% | 665 |
| May 22, 2026 | 49.89 | 49.94 | 49.89 | 49.94 | 49.94 | 0.48% | 867 |
| May 21, 2026 | 49.40 | 49.80 | 49.40 | 49.70 | 49.70 | 0.33% | 865 |
| May 20, 2026 | 49.47 | 49.64 | 49.47 | 49.54 | 49.54 | 1.18% | 1,975 |
| May 19, 2026 | 49.21 | 49.24 | 48.96 | 48.96 | 48.96 | -1.26% | 1,837 |
| May 18, 2026 | 49.40 | 49.61 | 49.40 | 49.58 | 49.58 | 0.93% | 4,056 |
| May 15, 2026 | 49.70 | 49.72 | 49.13 | 49.13 | 49.12 | -2.07% | 973 |
| 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 | 52.12 | -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 |