Tortoise Global Water ETF (TBLU)

NYSE: TBLU · Real-Time Price · USD

51.00

+0.39 (0.76%)

At close: Jul 24, 2026, 4:00 PM EDT

51.05

+0.05 (0.10%)

After-hours: Jul 24, 2026, 7:34 PM EDT

TBLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.05	51.05	51.00	51.00	51.00	0.76%	424
Jul 23, 2026	50.65	50.69	50.56	50.61	50.61	-0.75%	2,112
Jul 22, 2026	50.96	50.99	50.96	50.99	50.99	-0.13%	636
Jul 21, 2026	52.20	52.20	50.80	51.06	51.06	1.14%	1,597
Jul 20, 2026	51.34	51.34	50.48	50.48	50.48	-2.32%	389
Jul 17, 2026	51.80	52.06	51.68	51.68	51.68	-0.43%	991
Jul 16, 2026	51.71	51.90	51.71	51.90	51.90	1.16%	945
Jul 15, 2026	51.31	51.31	51.31	51.31	51.31	-0.37%	276
Jul 14, 2026	52.14	52.14	51.50	51.50	51.50	0.43%	1,705
Jul 13, 2026	51.97	51.97	51.13	51.28	51.28	-0.30%	1,405
Jul 10, 2026	51.50	51.52	51.44	51.44	51.44	1.02%	1,945
Jul 9, 2026	50.92	50.92	50.92	50.92	50.92	0.38%	116
Jul 8, 2026	50.81	50.82	50.73	50.73	50.73	-1.68%	1,525
Jul 7, 2026	51.86	51.86	51.60	51.60	51.60	-0.83%	1,731
Jul 6, 2026	52.02	52.03	51.68	52.03	52.03	0.28%	854
Jul 2, 2026	51.84	51.89	51.70	51.89	51.89	0.83%	1,512
Jul 1, 2026	51.83	51.83	51.46	51.46	51.46	-0.27%	599
Jun 30, 2026	51.70	51.93	51.51	51.60	51.60	0.03%	2,849
Jun 29, 2026	51.30	51.59	51.30	51.59	51.59	-0.07%	3,942
Jun 26, 2026	51.63	51.63	51.55	51.62	51.62	0.23%	2,991
Jun 25, 2026	51.37	51.86	51.37	51.50	51.50	1.69%	6,472
Jun 24, 2026	51.16	51.35	51.15	51.15	50.65	1.53%	4,066
Jun 23, 2026	50.60	50.63	50.38	50.38	49.88	-0.58%	1,213
Jun 22, 2026	50.51	50.79	50.51	50.68	50.18	-0.56%	1,004
Jun 18, 2026	50.46	51.16	50.46	50.96	50.46	0.97%	17,035
Jun 17, 2026	51.49	51.61	50.42	50.47	49.97	-1.45%	1,651
Jun 16, 2026	51.20	51.33	51.18	51.21	50.71	1.03%	1,186
Jun 15, 2026	50.69	50.69	50.69	50.69	50.19	0.68%	466
Jun 12, 2026	50.31	50.42	50.31	50.34	49.85	0.72%	966
Jun 11, 2026	49.36	50.11	49.36	49.99	49.49	1.21%	2,558
Jun 10, 2026	49.79	49.79	49.32	49.39	48.90	-2.05%	5,551
Jun 9, 2026	49.91	50.42	49.91	50.42	49.92	1.47%	2,341
Jun 8, 2026	49.65	50.00	49.65	49.69	49.20	-0.29%	4,075
Jun 5, 2026	50.14	50.15	49.67	49.83	49.34	-0.38%	1,914
Jun 4, 2026	49.79	50.18	49.79	50.02	49.53	0.45%	6,318
Jun 3, 2026	49.87	49.87	49.72	49.80	49.30	0.17%	2,805
Jun 2, 2026	49.78	49.78	49.57	49.71	49.22	0.97%	2,561
Jun 1, 2026	49.28	49.40	49.13	49.23	48.74	-1.27%	1,266
May 29, 2026	49.91	49.91	49.86	49.86	49.37	-0.08%	613
May 28, 2026	49.75	50.10	49.75	49.90	49.41	-0.85%	2,566
May 27, 2026	50.35	50.55	50.33	50.33	49.83	-0.03%	2,019
May 26, 2026	50.22	50.34	50.22	50.34	49.84	0.80%	665
May 22, 2026	49.89	49.94	49.89	49.94	49.45	0.48%	867
May 21, 2026	49.40	49.80	49.40	49.70	49.21	0.33%	865
May 20, 2026	49.47	49.64	49.47	49.54	49.05	1.18%	1,975
May 19, 2026	49.21	49.24	48.96	48.96	48.47	-1.26%	1,837
May 18, 2026	49.40	49.61	49.40	49.58	49.09	0.93%	4,056
May 15, 2026	49.70	49.72	49.13	49.13	48.64	-2.07%	973
May 14, 2026	50.54	50.54	50.16	50.16	49.67	-0.41%	4,224
May 13, 2026	50.45	50.50	50.37	50.37	49.87	-0.89%	2,548