Ecofin Global Water ESG Fund (EBLU) Historical Stock Data

52.54 ↑0.00 (0.00%)

As of August 30, 2024, 10:07am EST.

Historical Data

In the past 30 trading days, EBLU is up 0.06% a day on average. There have been 15 days where Ecofin Global Water ESG Fund closed green and 15 days where EBLU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	52.82	52.54	↓$0.28 (-0.52%)	52.52	52.82	1.06K
2025-12-05	52.75	52.63	↓$0.12 (-0.24%)	52.63	52.75	513
2025-11-28	53.39	53.20	↓$0.19 (-0.35%)	53.20	53.39	276
2025-11-21	51.39	51.75	↑$0.36 (0.70%)	51.38	51.91	1.88K
2025-11-14	52.69	52.63	↓$0.06 (-0.11%)	52.61	52.74	1.60K
2025-11-07	52.53	52.80	↑$0.27 (0.52%)	52.53	52.80	373
2025-10-31	52.50	52.91	↑$0.41 (0.78%)	52.50	52.95	1.26K
2025-10-17	53.15	53.66	↑$0.51 (0.97%)	53.15	53.66	4.67K
2025-10-10	52.48	52.15	↓$0.33 (-0.63%)	52.15	52.51	10.76K
2025-09-26	52.58	52.62	↑$0.04 (0.08%)	52.51	52.62	2.64K
2025-09-19	53.08	53.08	↓$0.00 (-0.01%)	52.94	53.08	2.84K
2025-09-12	53.72	53.58	↓$0.14 (-0.27%)	53.06	53.85	6.50K
2025-09-05	54.22	54.34	↑$0.12 (0.22%)	54.22	54.34	371
2025-08-29	54.13	54.08	↓$0.05 (-0.09%)	54.00	54.13	1.41K
2025-08-22	54.73	55.24	↑$0.51 (0.93%)	54.24	55.36	3.17K
2025-08-15	54.65	54.57	↓$0.08 (-0.15%)	54.53	54.65	1.34K
2025-08-08	54.14	54.11	↓$0.03 (-0.06%)	54.11	54.15	0.96K
2025-08-01	53.01	53.16	↑$0.15 (0.28%)	52.84	53.16	3.05K
2025-07-25	53.62	53.79	↑$0.17 (0.32%)	53.62	53.81	1.15K
2025-07-18	53.23	53.40	↑$0.17 (0.31%)	53.23	53.47	1.92K
2025-07-11	53.18	53.29	↑$0.11 (0.20%)	53.18	53.34	3.22K
2025-06-27	52.71	52.81	↑$0.10 (0.19%)	52.71	53.00	2.39K
2025-06-20	51.98	51.60	↓$0.38 (-0.73%)	51.60	52.25	1.26K
2025-06-13	52.87	52.05	↓$0.82 (-1.54%)	52.05	52.87	1.56K
2025-06-12	50.17	50.17	↑$0.00 (0.00%)	50.17	50.51	1.63K
2025-06-06	52.29	52.29	↓$0.00 (-0.01%)	52.23	52.46	2.44K
2025-05-30	53.07	51.72	↓$1.35 (-2.54%)	51.54	53.07	10.73K
2025-05-23	51.15	51.07	↓$0.08 (-0.16%)	50.87	51.17	2.89K
2025-05-16	50.00	51.61	↑$1.61 (3.23%)	50.00	51.64	2.98K
2025-05-09	49.56	49.84	↑$0.28 (0.56%)	49.56	49.93	0.95K