Dark

TPYP
Tortoise North American Pipeline ETF
stock NYSE ETF

At Close

Sep 14, 2026 3:59:30 PM EDT

42.53USD-0.479%(-0.20)23,882

42.48Bid 42.54Ask 0.06Spread

Pre-market

0.00USD-100.000%(-42.73)0

After-hours

Sep 11, 2026 4:10:30 PM EDT

42.73USD-0.036%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	42.7600	42.760000	42.490000	42.5300	-0.479%	23,882	0.000%
2026-09-11	43.0900	43.090000	42.580000	42.7348	-0.431%	54,416	-0.479%
2026-09-10	43.3500	43.350000	42.900000	42.9199	-1.139%	37,164	-0.908%
2026-09-09	43.9000	43.960000	43.290000	43.4143	-0.522%	43,975	-2.037%
2026-09-08	43.3000	43.700000	43.205000	43.6421	+0.750%	25,861	-2.548%
2026-09-04	43.4400	43.440000	43.060000	43.3171	-0.283%	19,346	-1.817%
2026-09-03	43.6900	43.840000	43.440000	43.4400	-0.437%	19,212	-2.095%
2026-09-02	43.4900	43.710000	43.190000	43.6305	-0.108%	46,730	-2.522%
2026-09-01	43.5300	44.030000	43.445077	43.6777	+0.336%	22,662	-2.628%
2026-08-31	43.2100	43.531400	43.165000	43.5314	+1.243%	32,855	-2.300%
2026-08-28	43.1900	43.270000	42.935000	42.9969	-0.401%	39,001	-1.086%
2026-08-27	43.4000	43.400000	42.690000	43.1700	-0.759%	30,347	-1.483%
2026-08-26	42.5700	43.510000	42.570000	43.5000	+2.097%	40,290	-2.230%
2026-08-25	42.7700	42.920000	42.580000	42.6064	-0.545%	36,248	-0.179%
2026-08-24	42.6000	42.950000	42.400100	42.8400	+0.105%	29,621	-0.724%
2026-08-21	43.5200	43.540000	42.730000	42.7950	-1.326%	41,920	-0.619%
2026-08-20	43.5200	43.779000	43.250000	43.3700	+0.139%	36,792	-1.937%
2026-08-19	44.0000	44.000000	43.050000	43.3100	-0.983%	36,937	-1.801%
2026-08-18	43.7800	43.909900	43.680000	43.7400	+1.642%	52,089	-2.766%
2026-08-17	43.3400	43.340000	42.920000	43.0334	-0.685%	29,603	-1.170%
2026-08-14	42.9000	43.370000	42.900000	43.3300	+1.560%	33,270	-1.846%
2026-08-13	42.8000	42.895000	42.570700	42.6646	-0.037%	29,331	-0.315%
2026-08-12	42.5200	42.820000	42.500000	42.6802	+0.577%	28,953	-0.352%
2026-08-11	42.2900	42.660000	42.225000	42.4355	+0.553%	58,765	+0.223%
2026-08-10	41.8900	42.220000	41.800000	42.2023	+1.326%	35,421	+0.776%
2026-08-07	41.9500	42.185000	41.650000	41.6500	-1.420%	36,130	+2.113%
2026-08-06	42.4100	42.470000	42.000000	42.2500	+1.128%	26,012	+0.663%
2026-08-05	42.2100	42.210000	41.725000	41.7787	-1.465%	38,666	+1.798%
2026-08-04	42.6200	42.720000	41.709800	42.4000	-0.540%	43,846	+0.307%
2026-08-03	42.9600	42.960000	42.270000	42.6300	-0.745%	88,504	-0.235%
2026-07-31	42.9000	43.025000	42.560000	42.9500	+0.374%	62,099	-0.978%
2026-07-30	42.7500	42.840000	42.390000	42.7900	+0.023%	19,415	-0.608%
2026-07-29	43.2300	43.230000	42.670000	42.7800	+0.446%	138,008	-0.584%
2026-07-28	42.7700	43.089431	42.464500	42.5900	-0.467%	102,559	-0.141%
2026-07-27	43.5600	43.570000	42.790000	42.7900	-3.102%	50,677	-0.608%
2026-07-24	44.3000	44.650000	44.075000	44.1600	-0.158%	34,710	-3.691%
2026-07-23	44.0600	44.358500	43.905000	44.2300	+0.637%	46,882	-3.844%
2026-07-22	43.5800	43.959900	43.500000	43.9500	+1.314%	45,677	-3.231%
2026-07-21	43.6500	43.650000	43.060000	43.3800	-0.573%	38,336	-1.959%
2026-07-20	43.6600	44.110000	43.620000	43.6300	-0.069%	41,980	-2.521%
2026-07-17	43.7700	44.000000	43.390000	43.6600	+0.230%	78,129	-2.588%
2026-07-16	43.2400	43.709900	43.230000	43.5600	+1.138%	48,223	-2.365%
2026-07-15	43.6500	43.650000	43.030000	43.0700	-1.012%	34,494	-1.254%
2026-07-14	43.5000	43.630000	43.270000	43.5105	+0.370%	24,311	-2.253%
2026-07-13	43.2100	43.465000	42.985000	43.3500	+1.498%	35,004	-1.892%
2026-07-10	43.0600	43.060000	42.350000	42.7100	-0.245%	50,567	-0.421%
2026-07-09	43.1900	43.255000	42.810300	42.8150	-0.776%	26,294	-0.666%
2026-07-08	42.9500	43.280000	42.840100	43.1500	+0.607%	84,649	-1.437%
2026-07-07	42.1000	43.060000	42.100000	42.8897	+3.001%	52,633	-0.839%
2026-07-06	41.8700	42.100000	41.630000	41.6400	-0.386%	44,339	+2.137%
2026-07-02	41.7000	41.880000	41.450000	41.8013	+0.581%	47,784	+1.743%
2026-07-01	41.8300	41.980000	41.478000	41.5600	-0.882%	297,792	+2.334%
2026-06-30	42.3300	42.550000	41.930000	41.9300	-1.073%	41,247	+1.431%
2026-06-29	42.9100	42.980000	42.270000	42.3850	-1.177%	73,198	+0.342%
2026-06-26	42.7000	42.949900	42.590100	42.8900	+0.645%	52,355	-0.839%
2026-06-25	42.1100	42.800000	42.080000	42.6150	+0.697%	231,505	-0.199%
2026-06-24	42.3300	42.380000	42.070000	42.3199	-0.623%	22,488	+0.496%
2026-06-23	41.9200	42.600000	41.640000	42.5850	+1.304%	23,351	-0.129%
2026-06-22	41.5400	42.130000	41.540000	42.0369	+1.245%	42,804	+1.173%
2026-06-18	41.2700	41.630000	40.922500	41.5200	+0.160%	41,354	+2.433%
2026-06-17	41.7250	41.800000	41.370000	41.4536	-0.753%	26,927	+2.597%
2026-06-16	42.1700	42.170000	41.652100	41.7681	-0.765%	27,666	+1.824%
2026-06-15	41.8700	42.330000	41.870000	42.0900	-1.498%	104,420	+1.045%
2026-06-12	42.3200	42.950000	42.320000	42.7300	+0.863%	31,172	-0.468%
2026-06-11	42.8200	43.062500	42.360100	42.3646	-0.669%	110,928	+0.390%
2026-06-10	42.0400	42.890000	42.040000	42.6500	+1.405%	57,602	-0.281%
2026-06-09	41.9927	42.270000	41.750000	42.0589	-0.084%	39,493	+1.120%
2026-06-08	42.5500	42.570000	42.030000	42.0941	-0.853%	61,329	+1.036%
2026-06-05	42.5500	42.820000	42.330100	42.4561	-0.245%	29,890	+0.174%
2026-06-04	42.1100	42.570000	42.110000	42.5605	+1.235%	48,237	-0.072%
2026-06-03	42.0800	42.640000	42.030000	42.0412	-0.035%	43,823	+1.163%
2026-06-02	41.8100	42.150000	41.700000	42.0561	+1.720%	39,624	+1.127%
2026-06-01	41.4800	41.779500	41.345000	41.3450	-0.060%	43,072	+2.866%
2026-05-29	42.0100	42.010000	41.310100	41.3700	-1.876%	69,242	+2.804%
2026-05-28	42.7800	42.780000	42.110000	42.1611	-0.844%	21,551	+0.875%
2026-05-27	42.6500	43.020000	42.520000	42.5200	-1.733%	50,874	+0.024%
2026-05-26	44.0900	44.140000	43.270000	43.2700	-2.015%	82,402	-1.710%
2026-05-22	44.0600	44.210000	43.780900	44.1600	+0.741%	68,142	-3.691%
2026-05-21	43.9800	44.199900	43.690100	43.8353	+0.012%	77,379	-2.978%
2026-05-20	44.4100	44.580000	43.755000	43.8300	-1.239%	72,215	-2.966%
2026-05-19	43.9900	44.485700	43.789615	44.3800	+0.910%	94,419	-4.169%
2026-05-18	43.4900	43.986000	43.430000	43.9800	+1.220%	87,332	-3.297%
2026-05-15	43.4300	43.639400	43.300000	43.4500	+0.184%	88,037	-2.117%
2026-05-14	42.7800	43.390000	42.780000	43.3700	+1.582%	36,119	-1.937%
2026-05-13	42.6000	42.750000	42.275000	42.6946	+0.246%	140,729	-0.386%
2026-05-12	42.1300	42.660000	42.130000	42.5900	+1.041%	32,820	-0.141%
2026-05-11	41.7000	42.250000	41.690000	42.1514	+1.472%	80,289	+0.898%
2026-05-08	41.9000	42.058828	41.500000	41.5400	-0.693%	36,809	+2.383%
2026-05-07	41.6100	41.930000	41.350000	41.8300	-0.736%	54,785	+1.673%
2026-05-06	42.5100	42.598900	41.950000	42.1400	-2.266%	65,908	+0.925%
2026-05-05	43.2400	43.415000	43.010000	43.1170	-0.331%	43,310	-1.361%
2026-05-04	42.9700	43.360000	42.910000	43.2600	+0.558%	54,055	-1.687%
2026-05-01	43.3600	43.360000	42.850000	43.0200	-0.853%	75,755	-1.139%
2026-04-30	42.4500	43.510000	42.410000	43.3900	+2.504%	72,613	-1.982%
2026-04-29	42.3300	42.420000	42.200000	42.3300	+0.714%	52,599	+0.472%
2026-04-28	41.4300	42.175000	41.430000	42.0300	+1.448%	95,646	+1.190%
2026-04-27	41.4101	41.819900	41.310100	41.4300	-0.169%	204,278	+2.655%
2026-04-24	41.4000	41.570000	41.050000	41.5000	+0.324%	630,703	+2.482%
2026-04-23	41.0900	41.400000	41.040000	41.3661	+1.239%	89,406	+2.814%
2026-04-22	40.9000	41.050000	40.725000	40.8600	+0.442%	141,664	+4.087%
2026-04-21	40.8800	41.020000	40.431500	40.6800	-0.319%	60,752	+4.548%
2026-04-20	40.9550	41.215000	40.760000	40.8100	-0.147%	91,939	+4.215%
2026-04-17	40.7600	40.920000	40.191400	40.8700	-0.729%	115,675	+4.062%
2026-04-16	40.9600	41.420000	40.907000	41.1700	+0.513%	109,170	+3.303%
2026-04-15	41.0900	41.220000	40.950000	40.9600	-0.546%	98,531	+3.833%
2026-04-14	41.2800	41.320000	40.820000	41.1850	-0.591%	343,089	+3.266%
2026-04-13	42.2200	42.245000	41.290000	41.4300	-1.591%	136,187	+2.655%
2026-04-10	42.2200	42.310000	41.910100	42.1000	-0.166%	112,294	+1.021%
2026-04-09	42.4000	43.020000	42.165000	42.1700	-0.366%	95,034	+0.854%
2026-04-08	41.5700	42.390000	41.280000	42.3250	-0.971%	156,728	+0.484%
2026-04-07	42.4200	43.025000	42.350000	42.7400	+1.160%	141,707	-0.491%
2026-04-06	42.1700	42.415000	42.050000	42.2500	+0.071%	238,548	+0.663%
2026-04-02	42.2100	42.480000	42.000400	42.2200	+0.812%	388,067	+0.734%
2026-04-01	42.3500	42.470000	41.500000	41.8800	-1.133%	441,862	+1.552%
2026-03-31	42.7800	43.039900	41.940000	42.3600	-1.051%	579,827	+0.401%
2026-03-30	43.3900	43.400000	42.715000	42.8100	-0.465%	79,505	-0.654%
2026-03-27	42.7600	43.560000	42.760000	43.0100	-0.139%	144,435	-1.116%
2026-03-26	43.0900	43.160000	42.723300	43.0700	-0.232%	104,125	-1.254%
2026-03-25	43.3300	43.330000	42.850000	43.1700	-0.277%	204,320	-1.483%
2026-03-24	42.9300	43.610000	42.930000	43.2900	+1.145%	101,484	-1.756%
2026-03-23	42.3000	43.000000	42.050000	42.8000	+1.182%	72,614	-0.631%
2026-03-20	42.8700	43.159900	42.300000	42.3000	-0.983%	384,649	+0.544%
2026-03-19	42.5399	43.100000	42.350000	42.7199	+1.424%	458,318	-0.445%
2026-03-18	42.2500	42.250000	41.761000	42.1200	+0.143%	519,531	+0.973%
2026-03-17	42.3200	42.550000	42.040000	42.0600	-0.241%	39,704	+1.117%
2026-03-16	41.8500	42.198100	41.850000	42.1616	+0.218%	44,570	+0.874%
2026-03-13	41.9000	42.184800	41.824000	42.0700	+0.515%	67,002	+1.093%
2026-03-12	41.9800	42.369900	41.790100	41.8544	-0.133%	45,910	+1.614%
2026-03-11	41.4200	41.910000	41.400000	41.9100	+0.760%	55,359	+1.479%
2026-03-10	41.8100	42.050000	41.530000	41.5937	-0.755%	45,235	+2.251%
2026-03-09	42.1100	42.189900	41.800000	41.9100	-0.428%	40,485	+1.479%
2026-03-06	42.1800	42.285000	41.897300	42.0900	+0.310%	44,135	+1.045%
2026-03-05	42.1600	42.258300	41.860000	41.9600	-0.545%	51,693	+1.358%
2026-03-04	41.9300	42.259900	41.660000	42.1900	+0.024%	64,747	+0.806%
2026-03-03	42.5500	42.550000	41.721100	42.1800	-0.425%	55,328	+0.830%
2026-03-02	42.0700	42.409900	41.670000	42.3600	+2.081%	50,480	+0.401%
2026-02-27	41.1600	41.615000	41.160000	41.4965	+0.919%	44,878	+2.491%
2026-02-26	40.6300	41.360000	40.630000	41.1188	+0.757%	68,205	+3.432%
2026-02-25	40.7500	40.810000	40.210000	40.8100	-0.061%	42,197	+4.215%
2026-02-24	41.0900	41.090000	40.390000	40.8348	-0.354%	44,512	+4.151%
2026-02-23	40.9700	41.320000	40.790000	40.9800	+0.540%	63,288	+3.782%
2026-02-20	40.5900	40.812500	40.480000	40.7600	+0.518%	142,077	+4.342%
2026-02-19	40.3800	40.660000	40.380000	40.5500	+0.396%	44,292	+4.883%
2026-02-18	40.5700	40.600000	40.295000	40.3900	+0.074%	56,233	+5.298%
2026-02-17	40.6600	40.660000	40.070000	40.3600	-0.726%	56,482	+5.377%
2026-02-13	40.1800	40.750000	40.110000	40.6550	+2.020%	70,667	+4.612%
2026-02-12	40.0260	40.160000	39.730000	39.8500	+0.378%	58,040	+6.725%
2026-02-11	39.5599	39.780000	39.400000	39.7001	+1.327%	44,573	+7.128%
2026-02-10	39.0600	39.300000	38.970100	39.1800	+0.468%	38,832	+8.550%
2026-02-09	38.9100	39.020000	38.570000	38.9974	+0.847%	55,951	+9.059%
2026-02-06	38.6000	38.860000	38.590000	38.6700	+0.556%	45,385	+9.982%
2026-02-05	38.2600	38.470000	38.070000	38.4560	+0.495%	91,705	+10.594%
2026-02-04	38.4000	38.400000	37.915000	38.2665	+0.418%	50,051	+11.142%
2026-02-03	37.5400	38.110000	37.540000	38.1073	+2.000%	54,086	+11.606%
2026-02-02	37.4500	37.623800	37.315000	37.3600	-1.164%	59,585	+13.838%
2026-01-30	37.8800	38.400000	37.221000	37.8000	-0.184%	48,111	+12.513%
2026-01-29	37.9100	38.140000	37.759300	37.8698	+0.811%	72,271	+12.306%
2026-01-28	37.2600	37.669600	37.170000	37.5650	+0.994%	46,137	+13.217%
2026-01-27	36.9100	37.245000	36.875000	37.1952	+0.997%	63,695	+14.343%
2026-01-26	37.0229	37.022900	36.672500	36.8281	-0.010%	34,346	+15.482%
2026-01-23	36.8800	36.980000	36.769100	36.8317	+0.457%	27,478	+15.471%
2026-01-22	36.5100	36.755000	36.350000	36.6640	+0.975%	41,128	+15.999%
2026-01-21	36.3000	36.452500	36.150000	36.3100	+0.921%	52,875	+17.130%
2026-01-20	36.1700	36.270000	35.940000	35.9785	-0.529%	38,027	+18.209%
2026-01-16	35.6101	36.190000	35.610100	36.1700	+1.321%	62,794	+17.584%
2026-01-15	35.4900	35.880000	35.490000	35.6985	+0.030%	39,627	+19.137%
2026-01-14	35.4500	35.920000	35.450000	35.6879	+0.984%	73,595	+19.172%
2026-01-13	35.0600	35.480000	35.060000	35.3400	+1.231%	43,003	+20.345%
2026-01-12	34.8200	35.079900	34.770000	34.9103	-0.028%	57,515	+21.827%
2026-01-09	35.0700	35.158700	34.840000	34.9200	+0.017%	109,350	+21.793%
2026-01-08	34.5800	35.080000	34.580000	34.9141	+0.850%	42,624	+21.813%
2026-01-07	34.7500	34.758000	34.560000	34.6200	-0.216%	45,548	+22.848%
2026-01-06	35.3800	35.380000	34.598300	34.6950	-2.047%	31,334	+22.583%
2026-01-05	35.6300	35.630000	34.720000	35.4200	-0.595%	46,646	+20.073%
2026-01-02	35.2900	35.840000	35.100000	35.6320	+0.958%	66,148	+19.359%
2025-12-31	35.4100	35.410000	35.215000	35.2939	-1.386%	20,126	+20.502%
2025-12-30	35.7300	35.880000	35.670000	35.7900	+0.505%	21,275	+18.832%
2025-12-29	35.5000	35.790000	35.500000	35.6100	+0.338%	34,130	+19.433%
2025-12-26	35.7100	35.710000	35.427300	35.4900	-0.449%	21,620	+19.837%
2025-12-24	35.7600	35.760000	35.430000	35.6500	+0.253%	27,894	+19.299%
2025-12-23	35.2300	35.631700	35.230000	35.5600	+0.994%	28,457	+19.601%
2025-12-22	35.1000	35.242500	34.970000	35.2101	+0.663%	27,276	+20.789%
2025-12-19	35.1400	35.315300	34.960000	34.9783	-0.261%	42,622	+21.590%
2025-12-18	35.1800	35.390000	35.000100	35.0700	-0.369%	39,684	+21.272%
2025-12-17	35.0100	35.307200	34.985000	35.2000	+0.889%	39,852	+20.824%
2025-12-16	35.4100	35.410000	34.887600	34.8900	-1.691%	27,560	+21.897%
2025-12-15	35.5000	35.550000	35.290000	35.4900	-0.072%	35,087	+19.837%
2025-12-12	35.6794	35.679400	35.370000	35.5157	+0.058%	26,007	+19.750%
2025-12-11	35.2600	35.590000	35.260000	35.4950	+0.353%	28,607	+19.820%
2025-12-10	35.7100	35.710000	35.260000	35.3700	-0.785%	22,091	+20.243%
2025-12-09	35.8500	36.090000	35.650000	35.6500	-0.391%	22,504	+19.299%
2025-12-08	35.9400	35.949900	35.780000	35.7900	-0.914%	62,094	+18.832%
2025-12-05	36.2100	36.320000	36.110000	36.1200	-0.055%	26,282	+17.746%
2025-12-04	35.9710	36.185000	35.940000	36.1400	+1.063%	31,231	+17.681%
2025-12-03	35.7000	35.950000	35.700000	35.7600	+0.534%	91,306	+18.932%
2025-12-02	36.0700	36.070000	35.570000	35.5700	-1.413%	19,584	+19.567%
2025-12-01	36.0200	36.209900	36.020000	36.0797	+0.182%	25,502	+17.878%
2025-11-28	35.7900	36.144900	35.710000	36.0142	+0.979%	9,447	+18.092%
2025-11-26	35.4000	35.810000	35.400000	35.6650	+0.965%	19,038	+19.249%
2025-11-25	35.3300	35.402500	35.110000	35.3242	-0.106%	17,938	+20.399%
2025-11-24	35.3900	35.390000	35.140000	35.3616	-0.165%	53,146	+20.272%
2025-11-21	35.4300	35.559900	35.162000	35.4200	+0.141%	32,901	+20.073%
2025-11-20	35.5900	35.923800	35.310000	35.3700	-0.282%	24,448	+20.243%
2025-11-19	35.2000	35.539900	35.100000	35.4700	-0.042%	30,902	+19.904%
2025-11-18	35.4200	35.640000	35.371200	35.4850	+0.155%	33,016	+19.853%
2025-11-17	35.7050	35.830000	35.410000	35.4300	-1.061%	59,430	+20.040%
2025-11-14	35.1500	35.880000	35.150000	35.8100	+1.330%	43,091	+18.766%
2025-11-13	35.5600	35.580000	35.221100	35.3400	-0.563%	43,111	+20.345%
2025-11-12	35.3900	35.603500	35.390000	35.5400	+0.282%	30,313	+19.668%
2025-11-11	35.1900	35.500000	35.190000	35.4400	+0.510%	28,780	+20.006%
2025-11-10	34.9700	35.310000	34.885000	35.2600	+0.844%	34,408	+20.618%
2025-11-07	34.5800	34.965000	34.300000	34.9650	+1.084%	30,826	+21.636%
2025-11-06	34.2600	34.680000	34.260000	34.5900	+0.934%	67,839	+22.955%
2025-11-05	34.0000	34.430000	34.000000	34.2700	+0.646%	72,509	+24.103%
2025-11-04	34.0500	34.159000	34.000000	34.0500	-0.989%	39,011	+24.905%
2025-11-03	34.3100	34.440000	33.940000	34.3900	+0.227%	43,603	+23.670%
2025-10-31	34.0681	34.350000	34.030000	34.3121	+0.240%	24,906	+23.950%
2025-10-30	34.1500	34.480000	34.050000	34.2300	+0.088%	31,862	+24.248%
2025-10-29	34.6300	34.630000	34.100000	34.2000	-1.170%	26,552	+24.357%
2025-10-28	34.6800	34.730000	34.550000	34.6050	-0.516%	45,129	+22.901%
2025-10-27	34.6600	34.800000	34.573400	34.7846	+0.406%	20,965	+22.267%
2025-10-24	35.0500	35.050000	34.570000	34.6441	-0.960%	83,999	+22.763%
2025-10-23	35.5400	35.540000	34.944500	34.9800	-1.019%	21,502	+21.584%
2025-10-22	35.0800	35.450000	34.937400	35.3400	+0.886%	22,107	+20.345%
2025-10-21	35.1000	35.135500	34.880000	35.0295	-0.229%	29,583	+21.412%
2025-10-20	34.9700	35.140000	34.920000	35.1100	+0.949%	32,071	+21.134%
2025-10-17	34.6800	34.800000	34.575600	34.7800	+0.202%	197,302	+22.283%
2025-10-16	35.2400	35.250000	34.665000	34.7100	-1.392%	41,684	+22.530%
2025-10-15	35.3600	35.571300	35.100100	35.2000	+0.571%	38,010	+20.824%
2025-10-14	35.0000	35.120000	34.797000	35.0000	-0.483%	38,678	+21.514%
2025-10-13	35.0000	35.240000	35.000000	35.1700	+0.371%	35,488	+20.927%
2025-10-10	35.6600	35.720000	35.020000	35.0400	-1.407%	28,826	+21.376%
2025-10-09	36.3100	36.320000	35.530000	35.5400	-1.904%	26,948	+19.668%
2025-10-08	36.0900	36.290500	35.988000	36.2300	+0.044%	32,246	+17.389%
2025-10-07	36.3100	36.310000	36.005000	36.2140	+0.122%	24,961	+17.441%
2025-10-06	36.4700	36.470000	36.170000	36.1700	-0.670%	15,964	+17.584%
2025-10-03	36.2700	36.590000	36.110900	36.4140	+0.758%	216,796	+16.796%
2025-10-02	36.4500	36.607100	36.060000	36.1400	-0.386%	22,326	+17.681%
2025-10-01	36.4600	36.480000	36.277400	36.2800	-0.466%	27,441	+17.227%
2025-09-30	36.2900	36.580000	36.190000	36.4500	+0.192%	21,679	+16.680%
2025-09-29	36.4900	36.490000	36.120300	36.3800	-0.411%	34,927	+16.905%
2025-09-26	36.7500	36.924500	36.480000	36.5300	+0.468%	60,197	+16.425%
2025-09-25	36.3700	36.481600	36.210000	36.3600	-0.926%	27,913	+16.969%
2025-09-24	36.5700	36.909000	36.568800	36.7000	+0.941%	41,118	+15.886%
2025-09-23	35.9000	36.447700	35.790000	36.3577	+1.388%	126,198	+16.977%
2025-09-22	35.8000	36.030000	35.755000	35.8600	-0.016%	26,674	+18.600%
2025-09-19	36.0500	36.090000	35.730000	35.8658	-0.511%	61,378	+18.581%
2025-09-18	35.7500	36.165000	35.750000	36.0500	+0.586%	52,165	+17.975%
2025-09-17	35.7200	35.990000	35.720000	35.8400	+0.702%	31,833	+18.666%
2025-09-16	35.7200	35.813000	35.590000	35.5900	-0.420%	23,868	+19.500%
2025-09-15	35.8500	35.880000	35.735500	35.7400	-0.335%	19,650	+18.998%
2025-09-12	35.8900	36.030000	35.830000	35.8600	+0.112%	19,619	+18.600%
2025-09-11	35.5700	35.820000	35.521600	35.8200	+0.590%	33,780	+18.733%
2025-09-10	35.4300	35.821700	35.430000	35.6100	+0.964%	32,720	+19.433%
2025-09-09	35.2300	35.520000	35.230000	35.2700	+0.484%	41,531	+20.584%
2025-09-08	35.3900	35.520000	35.055200	35.1000	-0.903%	21,834	+21.168%
2025-09-05	35.5600	35.624900	35.000000	35.4200	-0.282%	28,107	+20.073%
2025-09-04	35.6400	35.831000	35.400000	35.5200	-0.169%	30,584	+19.735%
2025-09-03	35.7000	35.758600	35.540000	35.5800	0.000%	25,097	+19.533%
2025-09-02	35.6700	35.870000	35.510000	35.5800	-0.781%	17,131	+19.533%
2025-08-29	35.7600	35.999900	35.670000	35.8600	+0.112%	51,845	+18.600%
2025-08-28	35.5800	35.840000	35.520000	35.8200	+0.590%	22,830	+18.733%
2025-08-27	35.4500	35.785000	35.450000	35.6100	+0.395%	23,810	+19.433%
2025-08-26	35.3400	35.520000	35.250000	35.4700	+0.067%	49,015	+19.904%
2025-08-25	35.6100	35.780000	35.446200	35.4462	-0.600%	22,127	+19.985%
2025-08-22	35.7100	35.880000	35.650000	35.6600	+0.225%	34,331	+19.265%
2025-08-21	35.4400	35.710000	35.440000	35.5800	+0.338%	17,525	+19.533%
2025-08-20	35.3200	35.575600	35.290100	35.4600	+0.997%	14,625	+19.938%
2025-08-19	34.9600	35.153200	34.890000	35.1100	+0.286%	139,014	+21.134%
2025-08-18	35.1800	35.340000	35.004300	35.0100	-0.765%	26,978	+21.480%
2025-08-15	35.6000	35.600000	35.280000	35.2800	-0.787%	37,331	+20.550%
2025-08-14	35.4500	35.600000	35.434500	35.5600	0.000%	103,447	+19.601%
2025-08-13	35.3300	35.560000	35.205500	35.5600	+0.879%	31,429	+19.601%
2025-08-12	35.2300	35.330000	34.980400	35.2500	-0.028%	25,937	+20.652%
2025-08-11	35.1600	35.379000	35.160000	35.2600	+0.227%	20,001	+20.618%
2025-08-08	35.3300	35.495100	35.170200	35.1800	-0.312%	24,441	+20.893%
2025-08-07	35.5100	35.549900	35.250000	35.2900	+0.227%	40,997	+20.516%
2025-08-06	35.1700	35.510000	35.150000	35.2100	-0.620%	23,429	+20.790%
2025-08-05	35.8800	35.880000	35.060000	35.4297	-1.255%	29,308	+20.041%
2025-08-04	35.5000	35.980000	35.500000	35.8800	+1.242%	39,500	+18.534%
2025-08-01	35.3300	35.610000	35.105000	35.4400	-0.141%	26,695	+20.006%
2025-07-31	35.4200	35.668000	35.420000	35.4900	+0.525%	40,412	+19.837%
2025-07-30	35.2000	35.450000	35.160000	35.3045	+0.041%	37,424	+20.466%
2025-07-29	34.9300	35.300000	34.925300	35.2900	+1.437%	33,834	+20.516%
2025-07-28	35.0600	35.060000	34.760000	34.7900	-0.315%	22,899	+22.248%
2025-07-25	34.9600	35.100000	34.900000	34.9000	-0.739%	21,719	+21.862%
2025-07-24	35.0000	35.220000	34.940000	35.1600	+0.515%	38,540	+20.961%
2025-07-23	34.7955	35.040000	34.749200	34.9800	+0.402%	31,007	+21.584%
2025-07-22	35.0900	35.090000	34.830000	34.8400	+0.090%	32,344	+22.072%
2025-07-21	35.2700	35.270000	34.730000	34.8087	-1.809%	22,419	+22.182%
2025-07-18	35.2700	35.600000	35.257000	35.4500	+1.257%	23,549	+19.972%
2025-07-17	34.8300	35.043900	34.778500	35.0100	-0.006%	36,388	+21.480%
2025-07-16	35.0000	35.149900	34.875400	35.0122	-0.335%	31,666	+21.472%
2025-07-15	35.2701	35.315000	34.910000	35.1300	-0.707%	39,428	+21.065%
2025-07-14	35.1400	35.380000	35.140000	35.3800	+1.201%	21,249	+20.209%
2025-07-11	34.6800	34.980000	34.680000	34.9600	+0.474%	40,238	+21.653%
2025-07-10	34.6200	34.798100	34.400000	34.7950	+0.216%	77,794	+22.230%
2025-07-09	34.7200	34.857900	34.630000	34.7200	-0.434%	82,999	+22.494%
2025-07-08	34.8800	34.973300	34.610000	34.8713	+0.176%	34,287	+21.963%
2025-07-07	35.3000	35.300000	34.710000	34.8100	-1.332%	72,356	+22.178%
2025-07-03	35.3400	35.340000	35.130000	35.2800	+0.114%	38,494	+20.550%
2025-07-02	35.2000	35.401600	34.790000	35.2400	+0.228%	30,427	+20.687%
2025-07-01	35.4600	35.476900	35.070000	35.1600	-1.595%	33,882	+20.961%
2025-06-30	35.5100	35.780000	35.470000	35.7300	+0.563%	46,355	+19.032%
2025-06-27	35.6600	35.770000	35.360000	35.5300	+0.141%	53,177	+19.702%
2025-06-26	34.9100	35.526300	34.910000	35.4800	+0.507%	32,237	+19.870%
2025-06-25	35.6300	35.630000	35.110000	35.3009	-0.729%	20,072	+20.479%
2025-06-24	35.3000	35.680000	35.233000	35.5600	+0.537%	41,562	+19.601%
2025-06-23	35.7300	35.800000	35.182200	35.3700	+0.028%	40,630	+20.243%
2025-06-20	35.7000	35.700000	35.340000	35.3600	+0.284%	35,097	+20.277%
2025-06-18	35.3700	35.490000	35.140000	35.2600	-0.283%	18,887	+20.618%
2025-06-17	35.5750	35.620000	35.280000	35.3600	-0.133%	68,617	+20.277%
2025-06-16	35.6900	35.996400	35.280000	35.4070	-1.015%	63,886	+20.117%
2025-06-13	35.8900	35.990000	35.701000	35.7700	+0.112%	41,820	+18.899%
2025-06-12	35.4200	35.765000	35.420000	35.7300	+0.733%	56,507	+19.032%
2025-06-11	35.2900	35.520000	35.290000	35.4700	+0.624%	26,844	+19.904%
2025-06-10	35.3980	35.554400	35.125400	35.2500	+0.284%	31,772	+20.652%
2025-06-09	35.5400	35.560000	35.140000	35.1500	-1.375%	28,313	+20.996%
2025-06-06	35.4600	35.929900	35.460000	35.6400	+0.225%	270,091	+19.332%
2025-06-05	35.4000	35.720000	35.400000	35.5600	+0.310%	46,099	+19.601%
2025-06-04	36.1300	36.130000	35.450000	35.4500	-1.582%	26,873	+19.972%
2025-06-03	35.5600	36.070000	35.560000	36.0200	+0.727%	29,063	+18.073%
2025-06-02	35.7500	35.790000	35.330000	35.7600	+1.217%	18,855	+18.932%
2025-05-30	35.0550	35.385000	35.055000	35.3300	+0.255%	16,134	+20.379%
2025-05-29	35.1400	35.240000	34.980000	35.2400	+0.171%	52,024	+20.687%
2025-05-28	35.5900	35.720000	35.180000	35.1800	-0.790%	31,287	+20.893%
2025-05-27	35.4800	35.599900	35.370000	35.4600	+0.767%	18,022	+19.938%
2025-05-23	34.7000	35.250400	34.700000	35.1900	+1.179%	30,308	+20.858%
2025-05-22	34.6000	34.990000	34.590100	34.7800	-0.657%	35,931	+22.283%
2025-05-21	35.4000	35.430000	35.010000	35.0100	-1.185%	28,179	+21.480%
2025-05-20	35.5500	35.620000	35.380000	35.4300	-0.127%	33,280	+20.040%
2025-05-19	35.1425	35.480000	35.000000	35.4749	+0.325%	62,663	+19.888%
2025-05-16	35.4000	35.488000	35.250000	35.3600	+0.198%	14,826	+20.277%
2025-05-15	35.0450	35.430000	35.040100	35.2900	+0.398%	63,490	+20.516%
2025-05-14	34.8700	35.159400	34.870000	35.1500	+0.171%	68,476	+20.996%
2025-05-13	34.9100	35.300000	34.900000	35.0900	+1.037%	42,123	+21.203%
2025-05-12	35.2800	35.395000	34.652800	34.7300	-0.828%	81,308	+22.459%
2025-05-09	35.2900	35.290000	34.865000	35.0200	-0.157%	29,249	+21.445%
2025-05-08	35.4700	35.520000	35.070000	35.0750	-0.806%	49,012	+21.254%
2025-05-07	34.9500	35.470000	34.950000	35.3600	+1.347%	40,954	+20.277%
2025-05-06	35.0000	35.095000	34.651900	34.8900	-0.456%	34,761	+21.897%
2025-05-05	35.0700	35.140000	34.770000	35.0500	-0.793%	44,989	+21.341%
2025-05-02	35.1100	35.360000	34.929500	35.3300	+1.581%	35,798	+20.379%
2025-05-01	34.7100	35.385000	34.710000	34.7800	-0.258%	36,263	+22.283%
2025-04-30	35.0900	35.090000	34.551000	34.8700	-1.830%	45,490	+21.967%
2025-04-29	35.3400	35.660200	35.310000	35.5200	-0.197%	43,777	+19.735%
2025-04-28	35.2500	35.640000	35.170000	35.5900	+0.965%	60,099	+19.500%
2025-04-25	35.1700	35.379900	35.043900	35.2500	-0.480%	34,292	+20.652%
2025-04-24	34.9900	35.466500	34.908500	35.4200	+1.825%	83,397	+20.073%
2025-04-23	35.3400	35.340000	34.590000	34.7850	-0.043%	192,347	+22.265%
2025-04-22	34.4800	35.090000	34.450000	34.8000	+1.993%	56,971	+22.213%
2025-04-21	34.8800	34.880000	33.775000	34.1200	-2.903%	67,865	+24.648%
2025-04-17	34.9200	35.553000	34.882700	35.1400	+1.181%	33,473	+21.030%
2025-04-16	34.6500	35.081700	34.505300	34.7300	+0.434%	96,802	+22.459%
2025-04-15	34.1500	34.840000	34.150000	34.5800	+1.170%	51,081	+22.990%
2025-04-14	34.1600	34.328200	33.860000	34.1800	+1.575%	45,229	+24.429%
2025-04-11	32.9200	33.739600	32.661000	33.6500	+2.342%	28,315	+26.389%
2025-04-10	33.2300	33.230000	32.065000	32.8800	-2.085%	289,044	+29.349%
2025-04-09	31.8400	33.850000	31.180000	33.5800	+4.643%	84,828	+26.653%
2025-04-08	33.7800	33.799900	31.724000	32.0900	-1.322%	47,461	+32.533%
2025-04-07	31.5600	33.510000	31.220000	32.5200	-0.870%	87,820	+30.781%
2025-04-04	34.5700	34.570000	32.680000	32.8055	-8.146%	306,331	+29.643%
2025-04-03	35.9500	36.639900	35.710000	35.7150	-3.360%	49,702	+19.082%
2025-04-02	36.4600	36.956600	36.435000	36.9566	+0.974%	22,510	+15.081%
2025-04-01	36.3800	36.600000	35.970000	36.6000	+0.632%	38,157	+16.202%
2025-03-31	36.0700	36.498800	36.027600	36.3700	+0.165%	29,772	+16.937%
2025-03-28	36.1800	36.310000	35.982100	36.3100	+0.276%	48,163	+17.130%
2025-03-27	36.3500	36.510000	36.100000	36.2100	-1.550%	44,587	+17.454%
2025-03-26	37.0400	37.239900	36.710000	36.7800	-0.244%	27,009	+15.633%
2025-03-25	37.0300	37.120000	36.790000	36.8700	-0.380%	70,643	+15.351%

.dark-mode .QRkCWB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QRkCWB{ color: #333333; background-color: white; border: 2px solid #333333; }TPYPTortoise North American Pipeline ETFstock NYSE ETF

TPYP
Tortoise North American Pipeline ETF
stock NYSE ETF