Ecofin Global Water ESG Fund (EBLU) Historical Stock Data
45.71 ↑0.08 (0.18%)
As of April 26, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, EBLU is down -0.01% a day on average. There have been 16 days where Ecofin Global Water ESG Fund closed green and 14 days where EBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.84 | 45.63 | ↓$0.21 (-0.46%) | 45.62 | 45.84 | 2.79K |
| 2024-04-25 | 44.75 | 45.47 | ↑$0.72 (1.61%) | 44.75 | 45.51 | 1.40K |
| 2024-04-24 | 45.25 | 45.41 | ↑$0.16 (0.36%) | 45.25 | 45.41 | 1.83K |
| 2024-04-23 | 45.50 | 45.62 | ↑$0.12 (0.27%) | 45.49 | 45.65 | 2.52K |
| 2024-04-22 | 44.93 | 45.20 | ↑$0.27 (0.60%) | 44.77 | 45.20 | 2.17K |
| 2024-04-19 | 44.87 | 44.78 | ↓$0.09 (-0.20%) | 44.78 | 44.87 | 1.14K |
| 2024-04-18 | 44.75 | 44.76 | ↑$0.01 (0.01%) | 44.70 | 44.77 | 711 |
| 2024-04-17 | 44.40 | 44.48 | ↑$0.08 (0.18%) | 44.40 | 44.49 | 1.14K |
| 2024-04-16 | 44.56 | 44.71 | ↑$0.15 (0.34%) | 44.52 | 44.71 | 2.07K |
| 2024-04-15 | 45.41 | 44.84 | ↓$0.57 (-1.25%) | 44.80 | 45.52 | 5.73K |
| 2024-04-12 | 45.10 | 45.00 | ↓$0.10 (-0.23%) | 44.88 | 45.10 | 1.74K |
| 2024-04-11 | 45.97 | 45.39 | ↓$0.58 (-1.26%) | 45.26 | 45.97 | 2.70K |
| 2024-04-10 | 45.70 | 45.41 | ↓$0.29 (-0.64%) | 45.29 | 45.70 | 3.35K |
| 2024-04-09 | 46.20 | 46.36 | ↑$0.16 (0.34%) | 45.95 | 46.36 | 4.74K |
| 2024-04-08 | 46.28 | 46.18 | ↓$0.10 (-0.22%) | 46.04 | 46.41 | 6.56K |
| 2024-04-05 | 46.00 | 46.20 | ↑$0.20 (0.43%) | 46.00 | 46.24 | 3.12K |
| 2024-04-04 | 46.54 | 46.10 | ↓$0.44 (-0.95%) | 46.00 | 46.57 | 2.54K |
| 2024-04-03 | 46.12 | 46.21 | ↑$0.09 (0.19%) | 46.11 | 46.28 | 1.69K |
| 2024-04-02 | 46.09 | 45.99 | ↓$0.10 (-0.21%) | 45.87 | 46.09 | 1.11K |
| 2024-04-01 | 46.85 | 46.36 | ↓$0.49 (-1.04%) | 46.33 | 46.85 | 2.56K |
| 2024-03-28 | 46.80 | 46.72 | ↓$0.08 (-0.17%) | 46.72 | 46.89 | 4.70K |
| 2024-03-27 | 46.35 | 46.84 | ↑$0.49 (1.06%) | 46.35 | 46.85 | 1.78K |
| 2024-03-26 | 46.31 | 46.36 | ↑$0.04 (0.10%) | 46.31 | 46.39 | 3.15K |
| 2024-03-25 | 46.56 | 46.39 | ↓$0.17 (-0.36%) | 46.30 | 46.57 | 2.56K |
| 2024-03-22 | 46.75 | 46.61 | ↓$0.14 (-0.30%) | 46.59 | 46.75 | 1.47K |
| 2024-03-21 | 46.50 | 46.77 | ↑$0.27 (0.59%) | 46.50 | 46.88 | 3.25K |
| 2024-03-20 | 46.00 | 46.39 | ↑$0.39 (0.85%) | 46.00 | 46.45 | 2.79K |
| 2024-03-19 | 45.88 | 45.92 | ↑$0.04 (0.10%) | 45.73 | 45.92 | 1.16K |
| 2024-03-18 | 45.60 | 45.48 | ↓$0.12 (-0.27%) | 45.48 | 45.65 | 3.52K |
| 2024-03-15 | 45.48 | 45.59 | ↑$0.11 (0.24%) | 45.48 | 45.59 | 755 |
Create an account or log in to view more rows.
$EBLU I love this stonk!
$EBLU HOLDING STRONG FOR ALL OF YOU
$EBLU a comeback is always more fun than an all out win!!!!
$EBLU more shorts the better idc
$EBLU the end is near
$EBLU Market is down
No worries
$EBLU push baby push!
$EBLU the bulls in here
$EBLU hang tight
ignore fud and buy dips if you can
everyone be okay????
$EBLU this market love evrry dips let’s see