Stock listing
NYSE:TBLU Tortoise Global Water ETF Stock
Follow Tortoise Global Water ETF into a list and get an email when it puts out news.
Share price · NYSE:TBLU
$50.86 USD +0.20 (+0.4%)
Close on Oct 30, 2026
- Day range
- $50.79 – $51.07 USDOct 30, 2026
- Volume
- 1,781 sharesOct 30, 2026
- 52-week range
- $48.11 – $56.90 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $91,954 USDMedian day 1,426 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:TBLU · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $50.86 | +0.203 | +0.4% | $51.07 | $51.07 | $50.79 | 1,781 | |
| $50.66 | +0.691 | +1.4% | $49.80 | $50.66 | $49.80 | 970 | |
| $49.96 | -0.085 | -0.2% | $50.00 | $50.00 | $49.76 | 1,698 | |
| $50.05 | -0.39 | -0.8% | $50.01 | $50.24 | $50.01 | 1,173 | |
| $50.44 | -0.58 | -1.1% | $49.38 | $50.61 | $49.38 | 1,652 | |
| $51.02 | -0.097 | -0.2% | $51.02 | $51.02 | $51.02 | 700 | |
| $51.12 | +0.517 | +1.0% | $50.33 | $51.12 | $50.33 | 3,000 | |
| $50.60 | +0.164 | +0.3% | $50.65 | $50.65 | $50.42 | 2,600 | |
| $50.44 | +0.499 | +1.0% | $50.16 | $50.44 | $50.16 | 1,000 | |
| $49.94 | -0.391 | -0.8% | $49.90 | $49.97 | $49.90 | 1,400 | |
| $50.33 | +0.113 | +0.2% | $50.33 | $50.33 | $50.33 | 500 | |
| $50.22 | +0.51 | +1.0% | $49.73 | $50.27 | $49.73 | 2,000 | |
| $49.71 | -0.047 | -0.1% | $49.50 | $49.71 | $49.44 | 3,600 | |
| $49.75 | +0.238 | +0.5% | $49.56 | $49.75 | $49.56 | 800 | |
| $49.51 | +0.105 | +0.2% | $49.25 | $49.58 | $49.25 | 900 | |
| $49.41 | +0.275 | +0.6% | $49.26 | $49.48 | $49.26 | 900 | |
| $49.13 | +0.325 | +0.7% | $49.13 | $49.13 | $49.13 | 500 | |
| $48.81 | -0.918 | -1.8% | $48.87 | $48.87 | $48.81 | 1,000 | |
| $49.73 | -0.013 | 0.0% | $49.70 | $49.83 | $49.62 | 1,200 | |
| $49.74 | +0.712 | +1.5% | $49.52 | $49.84 | $49.28 | 2,700 | |
| $49.03 | +0.562 | +1.2% | $48.52 | $49.06 | $48.52 | 1,700 | |
| $48.47 | -0.348 | -0.7% | $48.50 | $48.50 | $48.11 | 1,600 | |
| $48.81 | -0.208 | -0.4% | $49.07 | $49.07 | $48.81 | 1,000 | |
| $49.02 | -0.258 | -0.5% | $48.85 | $49.02 | $48.83 | 900 | |
| $49.28 | -0.005 | 0.0% | $49.04 | $49.28 | $48.95 | 4,800 | |
| $49.29 | +0.335 | +0.7% | $48.96 | $49.29 | $48.96 | 1,800 | |
| $48.95 | -0.468 | -0.9% | $49.06 | $49.06 | $48.94 | 1,800 | |
| $49.42 | -0.497 | -1.0% | $49.90 | $49.90 | $49.42 | 1,300 | |
| $49.92 | +0.491 | +1.0% | $49.50 | $49.92 | $49.50 | 1,400 | |
| $49.42 | +0.153 | +0.3% | $49.37 | $49.49 | $49.26 | 10,200 | |
| $49.27 | -0.236 | -0.5% | $49.19 | $49.33 | $49.19 | 1,600 | |
| $49.51 | -0.043 | -0.1% | $49.71 | $49.71 | $49.44 | 1,590 | |
| $49.55 | +0.24 | +0.5% | $49.58 | $49.58 | $49.50 | 2,200 | |
| $49.31 | -0.18 | -0.4% | $49.33 | $49.38 | $49.14 | 5,700 | |
| $49.49 | -0.163 | -0.3% | $49.38 | $49.49 | $49.22 | 2,800 | |
| $49.65 | +0.186 | +0.4% | $49.68 | $49.73 | $49.61 | 4,500 | |
| $49.47 | -1.183 | -2.3% | $49.83 | $49.83 | $49.37 | 5,100 | |
| $50.65 | +0.068 | +0.1% | $50.00 | $50.65 | $50.00 | 1,200 | |
| $50.58 | -0.128 | -0.3% | $50.83 | $50.83 | $50.58 | 800 | |
| $50.71 | +0.01 | 0.0% | $50.38 | $50.80 | $50.38 | 900 | |
| $50.70 | +0.43 | +0.9% | $50.95 | $50.95 | $50.46 | 1,500 | |
| $50.27 | +0.088 | +0.2% | $50.27 | $50.27 | $50.27 | 400 | |
| $50.18 | -0.875 | -1.7% | $50.32 | $50.32 | $50.18 | 700 | |
| $51.06 | -0.326 | -0.6% | $51.15 | $51.23 | $51.06 | 2,100 | |
| $51.38 | -0.182 | -0.4% | $51.21 | $51.38 | $51.21 | 900 | |
| $51.57 | -0.235 | -0.5% | $51.41 | $51.59 | $51.37 | 1,522 | |
| $51.80 | +0.005 | 0.0% | $52.07 | $52.07 | $51.80 | 2,121 | |
| $51.80 | -0.095 | -0.2% | $51.74 | $51.80 | $51.74 | 500 | |
| $51.89 | +0.149 | +0.3% | $51.99 | $51.99 | $51.88 | 1,200 | |
| $51.74 | +0.239 | +0.5% | $51.68 | $51.74 | $51.68 | 500 | |
| $51.50 | -0.438 | -0.8% | $51.70 | $51.70 | $51.50 | 900 | |
| $51.94 | +0.67 | +1.3% | $51.27 | $51.94 | $51.27 | 1,500 | |
| $51.27 | -0.317 | -0.6% | $51.17 | $51.44 | $51.17 | 5,391 | |
| $51.59 | -0.378 | -0.7% | $51.60 | $51.64 | $51.50 | 1,195 | |
| $51.97 | -0.168 | -0.3% | $51.99 | $51.99 | $51.97 | 800 | |
| $52.13 | -0.122 | -0.2% | $51.12 | $52.20 | $51.12 | 2,100 | |
| $52.26 | -0.311 | -0.6% | $52.58 | $52.62 | $52.26 | 1,000 | |
| $52.57 | +0.063 | +0.1% | $52.66 | $52.66 | $52.57 | 1,452 | |
| $52.50 | -0.471 | -0.9% | $52.68 | $52.68 | $52.50 | 758 | |
| $52.97 | +0.21 | +0.4% | $53.05 | $53.05 | $52.97 | 300 | |
| $52.76 | -0.32 | -0.6% | $53.17 | $53.18 | $52.72 | 2,500 | |
| $53.08 | +0.277 | +0.5% | $52.70 | $53.08 | $52.70 | 2,600 | |
| $52.81 | +0.998 | +1.9% | $52.02 | $52.81 | $52.02 | 2,300 | |
| $51.81 | +0.498 | +1.0% | $51.86 | $51.86 | $51.81 | 1,600 | |
| $51.31 | -0.139 | -0.3% | $51.31 | $51.31 | $51.31 | 400 | |
| $51.45 | +0.268 | +0.5% | $51.34 | $51.45 | $51.34 | 1,300 |
- Ticker
- NYSE:TBLU
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
Tortoise Global Water ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Tortoise Global Water ETF.