Dark

EBLU
Ecofin Global Water ESG Fund
stock NYSE

Inactive

Sep 27, 2024

50.17USD+0.909%(+0.45)1,625

Pre-market

0.00USD-100.000%(-49.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-27	50.0000	50.5100	50.0000	50.1681	+0.909%	1,625	0.000%
2024-09-26	49.6500	49.7160	49.5200	49.7160	+1.717%	2,229	+0.909%
2024-09-25	49.3300	49.3300	48.8769	48.8769	-1.250%	1,751	+2.642%
2024-09-24	49.0400	49.4954	49.0400	49.4954	+1.176%	1,749	+1.359%
2024-09-23	48.4000	48.9202	48.4000	48.9202	+0.318%	4,777	+2.551%
2024-09-20	48.8750	48.8750	48.7150	48.7651	-0.654%	3,089	+2.877%
2024-09-19	48.9400	49.0861	48.8000	49.0861	+1.210%	1,605	+2.204%
2024-09-18	48.6200	48.6200	48.2800	48.4991	-0.405%	2,188	+3.441%
2024-09-17	48.4800	48.6963	48.4100	48.6963	+1.162%	1,160	+3.022%
2024-09-16	48.0900	48.1371	47.9000	48.1371	+0.690%	1,476	+4.219%
2024-09-13	47.5900	47.9100	47.5900	47.8074	+0.742%	2,730	+4.938%
2024-09-12	47.1300	47.4552	47.0900	47.4552	+0.636%	1,457	+5.717%
2024-09-11	47.0300	47.1700	46.7700	47.1551	-0.032%	4,688	+6.390%
2024-09-10	47.1800	47.1800	46.8600	47.1704	+0.332%	1,018	+6.355%
2024-09-09	47.0142	47.0142	47.0142	47.0142	+0.837%	368	+6.708%
2024-09-06	47.1400	47.2871	46.6240	46.6240	-1.055%	847	+7.601%
2024-09-05	47.2500	47.2500	47.0400	47.1210	-0.105%	1,568	+6.467%
2024-09-04	47.1706	47.1706	47.1706	47.1706	-0.859%	733	+6.355%
2024-09-03	47.7100	48.0450	47.5478	47.5794	-1.645%	7,019	+5.441%
2024-08-30	48.4700	48.4700	48.1700	48.3753	+0.254%	1,873	+3.706%
2024-08-29	48.1300	48.4822	48.1300	48.2526	+0.171%	5,086	+3.970%
2024-08-28	48.4169	48.4169	48.1700	48.1700	-0.134%	678	+4.148%
2024-08-27	48.4200	48.4200	48.2100	48.2344	-0.616%	1,559	+4.009%
2024-08-26	48.6050	48.6050	48.5336	48.5336	+0.185%	816	+3.368%
2024-08-23	48.0000	48.4442	48.0000	48.4442	+1.729%	701	+3.559%
2024-08-22	47.5900	47.8000	47.5800	47.6209	-0.363%	1,399	+5.349%
2024-08-21	47.5500	47.7944	47.5500	47.7944	+0.736%	670	+4.966%
2024-08-20	47.3101	47.4450	47.2900	47.4450	-0.197%	521	+5.739%
2024-08-19	47.3000	47.6600	47.3000	47.5385	+0.813%	2,115	+5.532%
2024-08-16	47.2900	47.2900	47.1550	47.1550	+0.086%	2,051	+6.390%
2024-08-15	46.9400	47.1296	46.9400	47.1147	+0.629%	2,639	+6.481%
2024-08-14	46.7500	46.8201	46.7400	46.8201	+0.172%	790	+7.151%
2024-08-13	46.2600	46.7396	46.2600	46.7396	+1.586%	648	+7.335%
2024-08-12	46.0100	46.1300	46.0100	46.0100	-0.613%	2,738	+9.037%
2024-08-09	46.3500	46.3500	46.1600	46.2938	-0.431%	1,375	+8.369%
2024-08-08	46.4200	46.4940	46.2900	46.4940	+0.635%	1,329	+7.902%
2024-08-07	46.9500	47.0300	46.2006	46.2006	-0.545%	3,358	+8.588%
2024-08-06	46.0400	46.4538	46.0400	46.4538	+0.629%	1,001	+7.996%
2024-08-05	46.3600	46.4800	45.5000	46.1636	-2.802%	3,880	+8.675%
2024-08-02	47.7500	47.7500	47.2600	47.4943	-0.806%	4,623	+5.630%
2024-08-01	48.2000	48.3700	47.6410	47.8800	-1.704%	4,685	+4.779%
2024-07-31	48.5300	48.7100	48.4400	48.7100	+0.841%	2,755	+2.993%
2024-07-30	48.3200	48.5209	47.9700	48.3036	+0.080%	5,426	+3.860%
2024-07-29	48.4600	48.4600	48.1400	48.2650	-0.186%	5,635	+3.943%
2024-07-26	47.9900	48.3600	47.9900	48.3550	+1.657%	2,086	+3.750%
2024-07-25	47.2800	47.9185	47.2800	47.5668	+0.410%	1,811	+5.469%
2024-07-24	47.9273	47.9600	47.3726	47.3726	-1.254%	2,267	+5.901%
2024-07-23	48.0150	48.1500	47.9740	47.9740	+0.040%	2,837	+4.574%
2024-07-22	47.6090	47.9700	47.6090	47.9550	+1.037%	1,754	+4.615%
2024-07-19	47.5121	47.5500	47.3900	47.4627	-0.778%	1,652	+5.700%
2024-07-18	48.2500	48.3700	47.8063	47.8347	-0.329%	3,922	+4.878%
2024-07-17	48.0800	48.3971	47.9928	47.9928	-0.492%	4,638	+4.533%
2024-07-16	47.4000	48.2300	47.4000	48.2300	+1.302%	3,858	+4.018%
2024-07-15	47.5600	47.7400	47.5500	47.6101	+0.060%	1,435	+5.373%
2024-07-12	47.4900	47.7900	47.4900	47.5814	+0.650%	1,119	+5.436%
2024-07-11	47.4900	47.5000	47.0500	47.2742	+2.458%	3,859	+6.122%
2024-07-10	45.8485	46.1401	45.8200	46.1401	+1.446%	2,133	+8.730%
2024-07-09	45.7000	45.7000	45.4200	45.4822	-0.463%	3,491	+10.303%
2024-07-08	45.7600	45.8300	45.6937	45.6937	-0.047%	1,840	+9.792%
2024-07-05	45.4950	45.7150	45.4950	45.7150	+0.661%	562	+9.741%
2024-07-03	45.2600	45.4800	45.2600	45.4150	+1.023%	592	+10.466%
2024-07-02	44.8011	45.0500	44.7900	44.9550	+0.022%	1,710	+11.596%
2024-07-01	45.5500	45.5500	44.9450	44.9450	-0.762%	4,022	+11.621%
2024-06-28	45.6000	45.8100	45.2900	45.2900	-0.922%	4,799	+10.771%
2024-06-27	45.5400	45.7521	45.5000	45.7116	-0.553%	8,088	+9.749%
2024-06-26	45.6901	45.9660	45.6901	45.9660	-0.506%	1,904	+9.142%
2024-06-25	46.6400	46.6400	46.0000	46.1999	-1.479%	3,231	+8.589%
2024-06-24	46.5100	46.9891	46.5100	46.8935	+1.025%	1,026	+6.983%
2024-06-21	46.5700	46.6100	46.2510	46.4179	-0.540%	8,419	+8.079%
2024-06-20	46.8100	46.8800	46.5500	46.6697	-0.428%	10,204	+7.496%
2024-06-18	46.7081	46.9900	46.6746	46.8701	+0.407%	3,363	+7.036%
2024-06-17	46.2500	46.6800	46.2500	46.6800	+0.722%	4,287	+7.472%
2024-06-14	46.2400	46.4300	46.2310	46.3453	-1.540%	2,355	+8.249%
2024-06-13	47.0500	47.0701	46.7676	47.0701	-0.025%	2,738	+6.582%
2024-06-12	46.9900	47.4040	46.9900	47.0817	+1.996%	3,822	+6.555%
2024-06-11	46.0700	46.2170	46.0400	46.1602	-0.292%	4,666	+8.683%
2024-06-10	46.1000	46.4700	46.0400	46.2953	+0.191%	2,265	+8.365%
2024-06-07	46.5500	46.5500	46.2072	46.2072	-0.960%	1,134	+8.572%
2024-06-06	47.1600	47.1600	46.6200	46.6551	-0.765%	2,910	+7.530%
2024-06-05	46.7500	47.0707	46.7500	47.0149	+1.380%	977	+6.707%
2024-06-04	46.6700	46.6700	46.2100	46.3750	-0.989%	3,094	+8.179%
2024-06-03	47.3300	47.3300	46.6050	46.8380	-1.075%	24,158	+7.110%
2024-05-31	47.0700	47.3469	46.7900	47.3469	+1.159%	5,037	+5.959%
2024-05-30	46.9000	46.9000	46.6900	46.8044	+1.072%	867	+7.187%
2024-05-29	46.6700	46.6700	46.3082	46.3082	-1.858%	1,529	+8.335%
2024-05-28	48.0100	48.0100	47.0600	47.1850	-1.718%	2,237	+6.322%
2024-05-24	47.9000	48.1500	47.9000	48.0100	+0.417%	906	+4.495%
2024-05-23	48.6200	48.6200	47.7000	47.8105	-1.421%	3,340	+4.931%
2024-05-22	48.7200	48.7200	48.3700	48.4996	-0.209%	2,066	+3.440%
2024-05-21	48.2900	48.7200	48.2900	48.6011	-0.293%	1,222	+3.224%
2024-05-20	48.7650	48.8300	48.7350	48.7441	+0.292%	946	+2.921%
2024-05-17	48.4700	48.6022	48.4000	48.6022	-0.006%	2,265	+3.222%
2024-05-16	48.9000	48.9177	48.5600	48.6049	-0.705%	2,770	+3.216%
2024-05-15	48.7800	48.9500	48.6800	48.9500	+1.063%	3,098	+2.488%
2024-05-14	48.5300	48.5300	48.4350	48.4350	+0.290%	5,653	+3.578%
2024-05-13	48.3700	48.3700	48.2650	48.2950	-0.186%	548	+3.878%
2024-05-10	48.2700	48.4400	48.1500	48.3850	+0.245%	863	+3.685%
2024-05-09	48.0000	48.2668	47.7400	48.2668	+0.888%	1,407	+3.939%
2024-05-08	47.8000	47.9700	47.7825	47.8418	+0.192%	1,903	+4.862%
2024-05-07	47.6400	47.8283	47.6400	47.7500	+0.731%	1,810	+5.064%
2024-05-06	47.2400	47.4700	47.2150	47.4036	+1.550%	2,534	+5.832%
2024-05-03	46.5000	46.8500	46.5000	46.6800	+0.995%	1,610	+7.472%
2024-05-02	45.7700	46.4100	45.7700	46.2200	+1.222%	4,756	+8.542%
2024-05-01	45.5600	46.1900	45.5400	45.6620	+0.527%	1,608	+9.868%
2024-04-30	45.7400	45.7400	45.4227	45.4227	-0.955%	523	+10.447%
2024-04-29	45.8000	45.8608	45.8000	45.8608	+0.506%	1,431	+9.392%
2024-04-26	45.8400	45.8400	45.6150	45.6299	+0.355%	2,792	+9.946%
2024-04-25	44.7500	45.5050	44.7500	45.4686	+0.122%	1,400	+10.336%
2024-04-24	45.2500	45.4130	45.2500	45.4130	-0.457%	1,831	+10.471%
2024-04-23	45.5005	45.6500	45.4900	45.6215	+0.932%	2,519	+9.966%
2024-04-22	44.9300	45.2003	44.7655	45.2003	+0.935%	2,166	+10.991%
2024-04-19	44.8700	44.8700	44.6500	44.7814	+0.056%	1,135	+12.029%
2024-04-18	44.7500	44.7700	44.7000	44.7563	+0.614%	711	+12.092%
2024-04-17	44.4043	44.4850	44.4001	44.4832	-0.510%	1,135	+12.780%
2024-04-16	44.5600	44.7111	44.5182	44.7111	-0.297%	2,067	+12.205%
2024-04-15	45.4100	45.5200	44.8000	44.8444	-0.339%	5,734	+11.871%
2024-04-12	45.1000	45.1000	44.8800	44.9970	-0.868%	1,744	+11.492%
2024-04-11	45.9700	45.9700	45.2600	45.3910	-0.032%	2,748	+10.524%
2024-04-10	45.7000	45.7000	45.2900	45.4057	-2.058%	3,367	+10.489%
2024-04-09	46.2047	46.3600	45.9500	46.3600	+0.390%	4,781	+8.214%
2024-04-08	46.2800	46.4100	46.0400	46.1799	-0.043%	6,558	+8.636%
2024-04-05	46.0000	46.2400	46.0000	46.1999	+0.221%	3,122	+8.589%
2024-04-04	46.5400	46.6400	46.0000	46.0979	-0.242%	2,537	+8.829%
2024-04-03	46.1200	46.3800	46.1100	46.2098	+0.467%	1,690	+8.566%
2024-04-02	46.0900	46.0900	45.8700	45.9949	-0.790%	1,113	+9.073%
2024-04-01	46.8500	46.8500	46.3300	46.3611	-0.767%	2,563	+8.212%
2024-03-28	46.8000	46.8899	46.7194	46.7194	-0.257%	4,695	+7.382%
2024-03-27	46.3500	46.8500	46.3500	46.8400	+1.046%	1,778	+7.105%
2024-03-26	46.3100	46.4100	46.3000	46.3550	-0.081%	3,154	+8.226%
2024-03-25	46.5600	46.5700	46.3000	46.3925	-0.467%	2,564	+8.138%
2024-03-22	46.7500	46.7500	46.5890	46.6100	-0.348%	1,473	+7.634%
2024-03-21	46.5000	46.8799	46.5000	46.7729	+0.826%	3,253	+7.259%
2024-03-20	46.0000	46.4484	46.0000	46.3896	+1.014%	2,788	+8.145%
2024-03-19	45.8800	45.9240	45.7200	45.9240	+0.983%	1,162	+9.242%
2024-03-18	45.6000	45.6500	45.4769	45.4769	-0.239%	3,516	+10.316%
2024-03-15	45.4784	45.5859	45.4784	45.5859	+0.225%	755	+10.052%
2024-03-14	45.4700	45.4834	45.4000	45.4834	-0.552%	569	+10.300%
2024-03-13	46.0000	46.0000	45.6300	45.7359	-0.033%	1,186	+9.691%
2024-03-12	46.0000	46.0000	45.7509	45.7509	+0.663%	1,563	+9.655%
2024-03-11	45.4300	45.4494	45.1100	45.4494	-0.247%	1,426	+10.382%
2024-03-08	45.8100	45.9300	45.3800	45.5620	-0.149%	2,151	+10.110%
2024-03-07	45.5000	45.7700	45.5000	45.6301	+0.929%	2,511	+9.945%
2024-03-06	45.2100	45.3999	45.0400	45.2100	+0.914%	1,333	+10.967%
2024-03-05	44.9700	45.0900	44.8004	44.8004	-1.401%	2,135	+11.981%
2024-03-04	45.1800	45.4547	45.1800	45.4368	+0.319%	1,242	+10.413%
2024-03-01	45.0000	45.3000	45.0000	45.2921	+0.875%	3,557	+10.766%
2024-02-29	45.0000	45.0000	44.6900	44.8991	-0.021%	2,786	+11.735%
2024-02-28	44.8658	45.0000	44.8658	44.9087	+0.062%	1,843	+11.711%
2024-02-27	44.9400	44.9500	44.6900	44.8809	+0.248%	1,779	+11.781%
2024-02-26	44.8900	44.8900	44.7550	44.7700	-0.288%	1,676	+12.057%
2024-02-23	44.7800	44.8994	44.7700	44.8994	+0.190%	949	+11.734%
2024-02-22	44.6000	44.8144	44.6000	44.8144	+0.718%	1,434	+11.946%
2024-02-21	44.5300	44.5300	44.4150	44.4948	-0.067%	970	+12.750%
2024-02-20	44.1500	44.5399	44.0800	44.5247	+0.337%	2,375	+12.675%
2024-02-16	44.5778	44.5778	44.3501	44.3750	-0.260%	807	+13.055%
2024-02-15	44.1301	44.4959	44.1301	44.4908	+1.279%	1,598	+12.761%
2024-02-14	43.9300	44.0300	43.8750	43.9291	+0.824%	1,756	+14.202%
2024-02-13	43.8000	43.8000	43.4500	43.5699	-1.293%	3,373	+15.144%
2024-02-12	43.8515	44.2000	43.8515	44.1406	+0.491%	1,742	+13.655%
2024-02-09	43.5300	43.9600	43.5300	43.9248	+0.977%	1,864	+14.214%
2024-02-08	43.6200	43.6200	43.4300	43.5000	+0.432%	1,807	+15.329%
2024-02-07	42.9200	43.5100	42.9200	43.3129	+1.081%	1,909	+15.827%
2024-02-06	42.5999	42.9200	42.5999	42.8495	+0.943%	1,627	+17.080%
2024-02-05	42.2900	42.6100	42.2688	42.4492	-1.482%	4,200	+18.184%
2024-02-02	42.6200	43.1200	42.5866	43.0876	+0.089%	3,422	+16.433%
2024-02-01	42.4500	43.1462	42.4500	43.0494	+1.364%	3,960	+16.536%
2024-01-31	42.6300	43.2800	42.4700	42.4700	-1.210%	3,890	+18.126%
2024-01-30	43.6100	43.6100	42.8020	42.9900	+0.095%	5,098	+16.697%
2024-01-29	42.6000	43.0100	42.6000	42.9493	+0.947%	12,552	+16.808%
2024-01-26	42.6500	42.6501	42.5463	42.5463	+0.182%	1,718	+17.914%
2024-01-25	42.3351	42.4691	42.1400	42.4691	+0.785%	1,800	+18.128%
2024-01-24	42.8300	42.8300	42.1225	42.1384	-1.209%	5,162	+19.056%
2024-01-23	42.6138	42.7800	42.5440	42.6541	-0.504%	3,499	+17.616%
2024-01-22	42.9138	42.9600	42.7501	42.8700	+1.251%	1,080	+17.024%
2024-01-19	42.2100	42.3800	42.0213	42.3402	+0.178%	1,690	+18.488%
2024-01-18	42.1306	42.2650	42.1306	42.2650	+0.554%	1,715	+18.699%
2024-01-17	42.0900	42.0900	42.0321	42.0321	-1.248%	498	+19.357%
2024-01-16	42.2350	42.6700	42.2350	42.5634	-1.027%	1,909	+17.867%
2024-01-12	42.8900	43.0051	42.8900	43.0051	+0.530%	1,194	+16.656%
2024-01-11	42.8700	42.8700	42.5200	42.7785	-0.612%	2,256	+17.274%
2024-01-10	43.0200	43.0419	42.9380	43.0419	+0.448%	1,325	+16.556%
2024-01-09	42.9300	42.9300	42.7400	42.8500	-0.233%	1,074	+17.078%
2024-01-08	42.8200	43.0400	42.6900	42.9500	+0.727%	10,733	+16.806%
2024-01-05	42.8100	42.8100	42.4848	42.6402	-0.074%	1,698	+17.654%
2024-01-04	42.9709	42.9709	42.6716	42.6716	-0.079%	2,642	+17.568%
2024-01-03	43.2000	43.2000	42.7055	42.7055	-1.307%	6,681	+17.475%
2024-01-02	43.8500	43.8500	43.2709	43.2709	-1.253%	5,689	+15.940%
2023-12-29	43.8610	43.9600	43.6500	43.8200	-0.065%	10,969	+14.487%
2023-12-28	43.7700	43.9294	43.7700	43.8487	-0.609%	2,806	+14.412%
2023-12-27	44.0000	44.1750	44.0000	44.1174	+0.404%	2,342	+13.715%
2023-12-26	43.5000	43.9800	42.5100	43.9400	+0.353%	10,785	+14.174%
2023-12-22	43.7105	43.8691	43.6600	43.7856	+0.568%	3,404	+14.577%
2023-12-21	43.4500	43.6024	42.5200	43.5383	+0.550%	5,472	+15.228%
2023-12-20	43.6399	43.8000	43.2500	43.3000	-0.907%	2,261	+15.862%
2023-12-19	43.3000	43.7200	43.3000	43.6963	+1.498%	1,656	+14.811%
2023-12-18	43.3300	43.4900	42.3200	43.0516	-0.639%	13,816	+16.530%
2023-12-15	43.4450	43.5021	43.1250	43.3283	-1.145%	22,954	+15.786%
2023-12-14	43.3700	43.8300	43.3700	43.8300	+1.852%	9,906	+14.461%
2023-12-13	42.1700	43.1100	42.1700	43.0329	+1.801%	6,890	+16.581%
2023-12-12	42.2500	42.3700	42.1550	42.2717	+0.175%	2,185	+18.680%
2023-12-11	42.1000	42.2400	42.1000	42.1980	+0.363%	1,322	+18.887%
2023-12-08	42.0000	42.0452	41.9001	42.0452	+0.251%	2,092	+19.319%
2023-12-07	41.8619	41.9399	41.8619	41.9399	+0.503%	393	+19.619%
2023-12-06	41.7100	41.9321	41.6801	41.7300	+0.554%	2,206	+20.221%
2023-12-05	41.3000	41.5700	41.3000	41.5000	-0.132%	15,539	+20.887%
2023-12-04	41.3700	41.5550	41.3700	41.5550	-0.298%	729	+20.727%
2023-12-01	41.1000	41.6790	41.1000	41.6790	+1.399%	1,544	+20.368%
2023-11-30	40.9500	41.1038	40.8600	41.1038	+0.171%	1,107	+22.052%
2023-11-29	41.0592	41.0592	41.0335	41.0335	+0.490%	352	+22.261%
2023-11-28	40.9600	40.9800	40.8333	40.8333	-0.461%	1,773	+22.861%
2023-11-27	40.8150	41.1800	40.8150	41.0225	+0.350%	1,844	+22.294%
2023-11-24	40.7903	40.8794	40.7903	40.8794	+0.614%	603	+22.722%
2023-11-22	40.3301	40.6300	40.3301	40.6300	+0.445%	1,589	+23.476%
2023-11-21	40.3200	40.4500	40.2900	40.4500	+0.276%	2,923	+24.025%
2023-11-20	40.5100	40.5100	40.3000	40.3385	-0.482%	2,058	+24.368%
2023-11-17	40.3700	40.5339	40.3700	40.5339	+1.032%	1,380	+23.768%
2023-11-16	40.0700	40.3784	39.7300	40.1200	-0.363%	3,029	+25.045%
2023-11-15	40.4000	40.4601	40.1400	40.2663	-0.109%	4,508	+24.591%
2023-11-14	39.9150	40.3400	39.9150	40.3101	+3.972%	3,234	+24.455%
2023-11-13	38.7100	38.8421	38.6600	38.7700	-0.052%	1,606	+29.399%
2023-11-10	38.4200	38.8600	38.4200	38.7900	+1.333%	3,276	+29.333%
2023-11-09	38.5000	38.5001	38.2796	38.2796	-0.325%	839	+31.057%
2023-11-08	38.3100	38.5000	38.2900	38.4044	-0.035%	7,802	+30.631%
2023-11-07	37.9600	38.6527	37.9600	38.4179	-0.356%	4,620	+30.585%
2023-11-06	38.5200	38.9600	38.2801	38.5551	-0.968%	16,752	+30.121%
2023-11-03	38.1500	39.1499	38.1500	38.9318	+2.018%	2,550	+28.861%
2023-11-02	37.7800	38.3700	37.1050	38.1617	+2.525%	7,791	+31.462%
2023-11-01	36.7000	37.2220	36.4118	37.2220	+0.742%	3,116	+34.781%
2023-10-31	36.5800	36.9586	36.5800	36.9480	+1.450%	1,555	+35.780%
2023-10-30	36.2800	36.7000	36.2600	36.4198	+0.592%	10,021	+37.750%
2023-10-27	36.4900	36.4900	36.1200	36.2054	-0.822%	1,049	+38.565%
2023-10-26	36.4450	36.5055	36.3850	36.5055	+1.066%	476	+37.426%
2023-10-25	36.0200	36.1203	36.0200	36.1203	-1.378%	671	+38.892%
2023-10-24	36.6401	36.6800	36.6250	36.6250	+0.602%	814	+36.978%
2023-10-23	36.5200	36.6350	36.3800	36.4057	-0.504%	2,899	+37.803%
2023-10-20	36.7100	36.9165	36.5300	36.5900	-0.847%	2,667	+37.109%
2023-10-19	37.2300	37.2300	36.8320	36.9027	-0.839%	2,402	+35.947%
2023-10-18	38.0700	38.0700	37.2149	37.2149	-2.732%	1,661	+34.806%
2023-10-17	38.2550	38.2600	38.1500	38.2600	+0.261%	1,196	+31.124%
2023-10-16	37.8900	38.1603	37.8900	38.1603	+1.170%	885	+31.467%
2023-10-13	38.1400	38.1400	37.5801	37.7191	-0.922%	2,758	+33.004%
2023-10-12	38.8700	38.8700	38.0367	38.0700	-1.526%	1,681	+31.779%
2023-10-11	38.4100	38.6600	38.3910	38.6600	+0.835%	874	+29.767%
2023-10-10	38.5300	38.5300	38.3300	38.3400	+1.644%	1,793	+30.851%
2023-10-09	37.6800	37.8700	37.4100	37.7200	-0.304%	2,589	+33.001%
2023-10-06	37.3000	37.9700	37.3000	37.8349	+1.108%	4,918	+32.597%
2023-10-05	37.5500	37.7900	37.2900	37.4203	-0.081%	2,264	+34.067%
2023-10-04	37.4100	37.4506	37.3253	37.4506	+0.952%	1,244	+33.958%
2023-10-03	37.6500	37.6500	36.9700	37.0975	-0.853%	6,809	+35.233%
2023-10-02	37.5800	37.5800	37.4168	37.4168	-1.634%	1,281	+34.079%
2023-09-29	38.0600	38.0600	38.0385	38.0385	+0.009%	541	+31.888%
2023-09-28	37.9400	38.0350	37.9300	38.0350	+0.277%	1,382	+31.900%
2023-09-27	38.1450	38.1450	37.8920	37.9300	+0.039%	986	+32.265%
2023-09-26	38.2200	38.2200	37.8200	37.9152	-1.596%	1,087	+32.317%
2023-09-25	38.2900	38.5300	38.2900	38.5300	+0.534%	875	+30.205%
2023-09-22	38.3910	38.3910	38.2300	38.3254	-0.736%	2,427	+30.900%
2023-09-21	39.6400	39.6400	38.5400	38.6095	-1.431%	11,817	+29.937%
2023-09-20	39.4100	39.9000	39.1701	39.1701	-0.408%	2,732	+28.078%
2023-09-19	39.3859	39.3859	39.0700	39.3305	-0.290%	2,147	+27.555%
2023-09-18	39.4700	39.5500	39.4401	39.4450	-0.312%	2,497	+27.185%
2023-09-15	39.6300	39.6300	39.5683	39.5683	-0.660%	750	+26.789%
2023-09-14	39.6200	39.8310	39.5100	39.8310	+1.118%	2,527	+25.952%
2023-09-13	39.5100	39.5100	39.3907	39.3907	-0.466%	2,150	+27.360%
2023-09-12	39.6700	39.6700	39.5201	39.5750	-0.529%	2,440	+26.767%
2023-09-11	39.7500	40.3000	39.7100	39.7855	+0.407%	3,398	+26.096%
2023-09-08	39.8000	39.8000	39.6244	39.6244	-0.276%	1,238	+26.609%
2023-09-07	39.7700	39.7700	39.5500	39.7342	-0.168%	2,935	+26.259%
2023-09-06	39.9200	39.9200	39.7350	39.8010	-0.485%	2,959	+26.047%
2023-09-05	40.3600	40.3600	39.8762	39.9948	-1.865%	2,720	+25.437%
2023-09-01	41.0013	41.0013	40.6400	40.7549	-0.355%	1,408	+23.097%
2023-08-31	40.9950	40.9950	40.9000	40.9000	+0.311%	1,495	+22.660%
2023-08-30	40.8850	40.8850	40.7731	40.7731	+0.094%	1,726	+23.042%
2023-08-29	40.5900	40.7348	40.4920	40.7348	+0.891%	3,842	+23.158%
2023-08-28	40.2300	40.4100	40.0400	40.3750	+0.686%	11,003	+24.255%
2023-08-25	39.9717	40.1000	39.7500	40.1000	+0.627%	1,056	+25.107%
2023-08-24	40.2600	40.2600	39.6400	39.8500	-0.581%	2,801	+25.892%
2023-08-23	39.9500	40.2199	39.9500	40.0828	+0.534%	1,840	+25.161%
2023-08-22	39.9600	39.9600	39.7950	39.8700	+0.294%	1,933	+25.829%
2023-08-21	39.7500	39.9200	39.3400	39.7533	-0.004%	15,409	+26.199%
2023-08-18	39.8500	39.8500	39.6500	39.7550	-0.217%	2,295	+26.193%
2023-08-17	40.4500	40.4500	39.8416	39.8416	-1.520%	1,214	+25.919%
2023-08-16	40.6600	40.8500	40.3800	40.4565	-0.671%	2,909	+24.005%
2023-08-15	41.1400	41.1400	40.6200	40.7300	-0.931%	3,811	+23.172%
2023-08-14	41.0000	41.1700	41.0000	41.1127	-0.006%	7,050	+22.026%
2023-08-11	41.0700	41.1550	41.0100	41.1150	-0.109%	4,333	+22.019%
2023-08-10	41.4902	41.4902	41.0000	41.1600	-0.291%	6,238	+21.886%
2023-08-09	41.4200	41.4200	41.0700	41.2800	-0.454%	3,525	+21.531%
2023-08-08	41.1210	41.4681	41.1100	41.4681	-0.520%	3,092	+20.980%
2023-08-07	41.4916	41.7797	41.4916	41.6850	+0.920%	702	+20.350%
2023-08-04	41.3400	41.7100	41.2700	41.3050	+0.109%	6,520	+21.458%
2023-08-03	41.7000	41.7000	41.1900	41.2600	-1.480%	2,936	+21.590%
2023-08-02	41.9400	41.9600	41.8000	41.8800	-0.558%	2,055	+19.790%
2023-08-01	42.0900	42.1150	42.0100	42.1150	-0.569%	1,359	+19.122%
2023-07-31	42.4000	42.4400	42.3096	42.3559	+0.180%	3,640	+18.444%
2023-07-28	42.4000	42.4150	42.0600	42.2800	+0.190%	3,789	+18.657%
2023-07-27	42.4800	42.4800	42.2000	42.2000	-0.495%	6,674	+18.882%
2023-07-26	42.4900	42.5799	42.2150	42.4100	-0.056%	13,371	+18.293%
2023-07-25	42.3500	42.5599	42.1600	42.4339	+0.599%	5,740	+18.226%
2023-07-24	42.1350	42.2343	42.0800	42.1814	-0.450%	2,779	+18.934%
2023-07-21	42.3700	42.4500	42.1500	42.3721	+0.465%	2,385	+18.399%
2023-07-20	42.1200	42.2600	42.0600	42.1758	-0.010%	6,999	+18.950%
2023-07-19	42.3100	42.3500	42.0100	42.1800	+0.548%	2,174	+18.938%
2023-07-18	41.8600	41.9900	41.8000	41.9500	+0.341%	3,186	+19.590%
2023-07-17	41.9600	41.9600	41.7501	41.8073	-0.006%	2,806	+19.998%
2023-07-14	41.7500	41.8599	41.7500	41.8100	-0.121%	5,234	+19.991%
2023-07-13	41.8800	41.8800	41.7600	41.8606	+0.037%	1,187	+19.846%
2023-07-12	41.5900	41.8450	41.5900	41.8450	+1.714%	5,443	+19.890%
2023-07-11	41.0616	41.1399	40.9200	41.1399	+1.305%	1,599	+21.945%
2023-07-10	40.6399	40.6899	40.4400	40.6100	+0.818%	3,064	+23.536%
2023-07-07	40.2600	40.4600	40.2600	40.2804	+0.475%	1,548	+24.547%
2023-07-06	40.2100	40.2100	40.0400	40.0900	-1.183%	3,643	+25.139%
2023-07-05	41.1700	41.1700	40.5500	40.5700	-1.073%	3,464	+23.658%
2023-07-03	40.9200	41.0100	40.9120	41.0100	-0.461%	1,883	+22.331%
2023-06-30	41.2000	41.2000	41.1775	41.2000	+1.007%	1,636	+21.767%
2023-06-29	40.6400	40.7892	40.6101	40.7892	+0.205%	1,237	+22.994%
2023-06-28	40.6850	40.7056	40.6850	40.7056	-0.394%	875	+23.246%
2023-06-27	40.9200	40.9200	40.4000	40.8666	+1.305%	1,501	+22.761%
2023-06-26	40.1700	40.4093	40.1700	40.3400	+0.348%	3,435	+24.363%
2023-06-23	40.3400	40.5650	40.2000	40.2000	-1.289%	2,814	+24.796%
2023-06-22	40.6527	40.8300	40.6527	40.7250	-0.560%	4,310	+23.187%
2023-06-21	40.7100	40.9543	40.7000	40.9543	-0.342%	3,694	+22.498%
2023-06-20	41.1900	41.1900	41.0000	41.0950	-0.942%	1,676	+22.078%
2023-06-16	41.6584	41.6584	41.4858	41.4858	-0.155%	1,007	+20.928%
2023-06-15	41.4500	41.5504	41.4210	41.5504	+1.194%	1,276	+20.740%
2023-06-14	40.9700	41.3446	40.9600	41.0600	-0.073%	2,163	+22.182%
2023-06-13	41.1099	41.1099	41.0900	41.0900	+0.966%	1,281	+22.093%
2023-06-12	40.8000	40.8100	40.5965	40.6968	+0.029%	2,533	+23.273%
2023-06-09	40.7000	40.7530	40.5999	40.6850	-0.355%	2,015	+23.309%
2023-06-08	40.3901	40.8300	40.3901	40.8300	+0.344%	1,693	+22.871%
2023-06-07	40.5000	40.6900	40.5000	40.6900	+0.643%	1,622	+23.293%
2023-06-06	39.7200	40.4300	39.7200	40.4300	+1.024%	2,692	+24.086%
2023-06-05	39.7801	40.0700	39.7801	40.0200	-0.125%	1,951	+25.358%
2023-06-02	39.6900	40.1800	39.6900	40.0700	+2.402%	2,302	+25.201%
2023-06-01	38.8300	39.1300	38.8300	39.1300	+1.124%	1,903	+28.209%
2023-05-31	38.9232	38.9232	38.6299	38.6950	-0.530%	3,644	+29.650%
2023-05-30	39.0100	39.0100	38.8100	38.9011	-0.266%	3,908	+28.963%
2023-05-26	38.7000	39.0050	38.7000	39.0050	+0.716%	1,904	+28.620%
2023-05-25	38.8500	38.8500	38.5901	38.7278	-0.335%	2,371	+29.540%
2023-05-24	39.0600	39.0600	38.8579	38.8579	-1.626%	1,117	+29.107%
2023-05-23	39.6800	39.7900	39.5000	39.5000	-1.236%	1,701	+27.008%
2023-05-22	39.9800	40.0800	39.9800	39.9944	-0.014%	878	+25.438%
2023-05-19	40.0000	40.1000	39.8700	40.0000	+0.125%	4,252	+25.420%
2023-05-18	39.8300	39.9500	39.5788	39.9500	+0.536%	3,811	+25.577%
2023-05-17	39.6800	39.7850	39.4040	39.7370	+0.144%	5,287	+26.250%
2023-05-16	39.6950	39.6950	39.5500	39.6800	-0.895%	3,772	+26.432%
2023-05-15	39.9000	40.1100	39.8900	40.0385	+0.071%	4,614	+25.300%
2023-05-12	40.0500	40.1500	39.8030	40.0100	-0.374%	8,327	+25.389%
2023-05-11	40.2600	40.2600	40.0700	40.1600	-0.582%	1,526	+24.921%
2023-05-10	40.4300	40.4300	40.2099	40.3950	+0.323%	6,908	+24.194%
2023-05-09	40.2600	40.2800	40.1200	40.2650	+0.212%	2,560	+24.595%
2023-05-08	40.3700	40.3700	40.1800	40.1800	-0.643%	1,274	+24.858%
2023-05-05	40.0577	40.4400	40.0577	40.4400	+1.508%	2,876	+24.056%
2023-05-04	39.6900	39.9200	39.6900	39.8392	-0.052%	888	+25.926%
2023-05-03	39.8500	40.0900	39.8500	39.8600	+0.492%	1,982	+25.861%
2023-05-02	39.4435	39.6648	39.1800	39.6648	-0.013%	2,215	+26.480%
2023-05-01	39.5000	39.9700	39.5000	39.6700	-0.376%	2,527	+26.464%
2023-04-28	39.8000	39.8600	39.8000	39.8198	+0.720%	2,056	+25.988%
2023-04-27	39.2000	39.5550	39.1500	39.5350	+1.398%	3,062	+26.895%
2023-04-26	39.1358	39.1650	38.9900	38.9900	-1.025%	981	+28.669%
2023-04-25	39.6400	39.6600	39.3200	39.3938	-1.466%	2,473	+27.350%
2023-04-24	39.9200	39.9800	39.8200	39.9800	+0.263%	2,862	+25.483%
2023-04-21	39.7600	39.8751	39.7600	39.8751	+0.988%	757	+25.813%
2023-04-20	39.2100	39.6200	39.1100	39.4850	+0.359%	8,844	+27.056%
2023-04-19	39.4400	39.4400	39.3437	39.3437	-0.144%	614	+27.512%
2023-04-18	39.4500	39.4500	39.2401	39.4003	-0.006%	1,051	+27.329%
2023-04-17	39.4955	39.4955	39.1100	39.4027	+0.325%	3,249	+27.321%
2023-04-14	39.6250	39.6250	39.2750	39.2750	-1.083%	2,544	+27.735%
2023-04-13	39.4600	39.8000	39.4300	39.7049	+0.970%	3,205	+26.352%
2023-04-12	39.3100	39.4500	39.3100	39.3236	+0.032%	1,887	+27.578%
2023-04-11	39.2600	39.3550	39.1921	39.3112	+0.908%	841	+27.618%

.dark-mode .mSWzfV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSWzfV{ color: #333333; background-color: white; border: 2px solid #333333; }EBLUEcofin Global Water ESG Fundstock NYSE

EBLU
Ecofin Global Water ESG Fund
stock NYSE