Tortoise Global Water ETF (TBLU)

NYSE: TBLU · Real-Time Price · USD

50.21

+0.51 (1.03%)

At close: Oct 15, 2026, 4:00 PM EDT

50.21

0.00 (0.00%)

After-hours: Oct 15, 2026, 4:10 PM EDT

TBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	49.73	50.27	49.73	50.22	50.22	1.03%	2,037
Oct 14, 2026	49.50	49.71	49.44	49.71	49.71	-0.10%	3,648
Oct 13, 2026	49.56	49.75	49.56	49.75	49.75	0.48%	769
Oct 12, 2026	49.25	49.58	49.25	49.51	49.51	0.21%	868
Oct 9, 2026	49.26	49.48	49.26	49.41	49.41	0.56%	882
Oct 8, 2026	49.13	49.13	49.13	49.13	49.13	0.67%	496
Oct 7, 2026	48.87	48.87	48.81	48.81	48.81	-1.85%	1,047
Oct 6, 2026	49.70	49.83	49.62	49.73	49.73	-0.03%	1,237
Oct 5, 2026	49.52	49.84	49.28	49.74	49.74	1.45%	2,702
Oct 2, 2026	48.52	49.06	48.52	49.03	49.03	1.16%	1,728
Oct 1, 2026	48.50	48.50	48.11	48.47	48.47	-0.71%	1,585
Sep 30, 2026	49.07	49.07	48.81	48.81	48.81	-0.42%	1,009
Sep 29, 2026	48.85	49.02	48.83	49.02	49.02	-0.52%	929
Sep 28, 2026	49.04	49.28	48.95	49.28	49.28	-0.01%	4,785
Sep 25, 2026	48.96	49.29	48.96	49.29	49.29	0.68%	1,849
Sep 24, 2026	49.06	49.06	48.94	48.95	48.95	-0.95%	1,798
Sep 23, 2026	49.90	49.90	49.42	49.42	49.42	-1.00%	1,335
Sep 22, 2026	49.50	49.92	49.50	49.92	49.91	0.99%	1,427
Sep 21, 2026	49.37	49.49	49.26	49.42	49.42	0.31%	10,233
Sep 18, 2026	49.19	49.33	49.19	49.27	49.27	-0.48%	1,569
Sep 17, 2026	49.71	49.71	49.44	49.51	49.51	-0.09%	1,588
Sep 16, 2026	49.58	49.58	49.50	49.55	49.55	0.49%	2,247
Sep 15, 2026	49.33	49.38	49.14	49.31	49.31	-0.36%	5,661
Sep 14, 2026	49.38	49.49	49.22	49.49	49.49	-0.33%	2,760
Sep 11, 2026	49.68	49.73	49.61	49.65	49.65	0.38%	4,484
Sep 10, 2026	49.83	49.83	49.37	49.47	49.47	-2.34%	5,079
Sep 9, 2026	50.00	50.65	50.00	50.65	50.65	0.13%	1,240
Sep 8, 2026	50.83	50.83	50.58	50.58	50.58	-0.25%	776
Sep 4, 2026	50.38	50.80	50.38	50.71	50.71	0.02%	921
Sep 3, 2026	50.95	50.95	50.46	50.70	50.70	0.85%	1,452
Sep 2, 2026	50.27	50.27	50.27	50.27	50.27	0.18%	376
Sep 1, 2026	50.32	50.32	50.18	50.18	50.18	-1.71%	654
Aug 31, 2026	51.15	51.23	51.06	51.06	51.06	-0.63%	2,078
Aug 28, 2026	51.21	51.38	51.21	51.38	51.38	-0.35%	912
Aug 27, 2026	51.41	51.59	51.37	51.57	51.57	-0.45%	1,522
Aug 26, 2026	52.07	52.07	51.80	51.80	51.80	0.01%	2,121
Aug 25, 2026	51.74	51.80	51.74	51.80	51.80	-0.18%	509
Aug 24, 2026	51.99	51.99	51.88	51.89	51.89	0.29%	1,229
Aug 21, 2026	51.68	51.74	51.68	51.74	51.74	0.46%	491
Aug 20, 2026	51.70	51.70	51.50	51.50	51.50	-0.84%	882
Aug 19, 2026	51.27	51.94	51.27	51.94	51.94	1.31%	1,485
Aug 18, 2026	51.17	51.44	51.17	51.27	51.27	-0.62%	5,391
Aug 17, 2026	51.60	51.64	51.50	51.59	51.59	-0.73%	1,195
Aug 14, 2026	51.99	51.99	51.97	51.97	51.97	-0.32%	757
Aug 13, 2026	51.12	52.20	51.12	52.13	52.13	-0.23%	2,105
Aug 12, 2026	52.58	52.62	52.26	52.26	52.26	-0.59%	1,037
Aug 11, 2026	52.66	52.66	52.57	52.57	52.57	0.12%	1,452
Aug 10, 2026	52.68	52.68	52.50	52.50	52.50	-0.89%	758
Aug 7, 2026	53.05	53.05	52.97	52.97	52.97	0.40%	282
Aug 6, 2026	53.17	53.18	52.72	52.76	52.76	-0.60%	2,482