Ecofin Global Water ESG Fund (EBLU) Historical Stock Data
48.36 ↑0.79 (1.66%)
As of July 25, 2024, 3:12pm EST.
Historical Data
In the past 30 trading days, EBLU is up 0.07% a day on average. There have been 17 days where Ecofin Global Water ESG Fund closed green and 13 days where EBLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 47.99 | 48.36 | ↑$0.36 (0.76%) | 47.99 | 48.36 | 2.09K |
| 2024-07-25 | 47.28 | 47.57 | ↑$0.29 (0.61%) | 47.28 | 47.92 | 1.81K |
| 2024-07-24 | 47.93 | 47.37 | ↓$0.55 (-1.16%) | 47.37 | 47.95 | 2.27K |
| 2024-07-23 | 48.02 | 47.97 | ↓$0.04 (-0.09%) | 47.97 | 48.15 | 2.84K |
| 2024-07-22 | 47.61 | 47.96 | ↑$0.35 (0.73%) | 47.61 | 47.97 | 1.75K |
| 2024-07-19 | 47.51 | 47.46 | ↓$0.05 (-0.10%) | 47.46 | 47.53 | 1.65K |
| 2024-07-18 | 48.25 | 47.83 | ↓$0.42 (-0.86%) | 47.81 | 48.37 | 3.92K |
| 2024-07-17 | 48.08 | 47.99 | ↓$0.09 (-0.18%) | 47.99 | 48.40 | 4.64K |
| 2024-07-16 | 47.40 | 48.23 | ↑$0.83 (1.75%) | 47.40 | 48.23 | 3.81K |
| 2024-07-15 | 47.56 | 47.61 | ↑$0.05 (0.11%) | 47.55 | 47.74 | 1.44K |
| 2024-07-12 | 47.49 | 47.58 | ↑$0.09 (0.19%) | 47.49 | 47.79 | 1.12K |
| 2024-07-11 | 47.49 | 47.27 | ↓$0.22 (-0.45%) | 47.17 | 47.50 | 3.86K |
| 2024-07-10 | 45.85 | 46.14 | ↑$0.29 (0.64%) | 45.82 | 46.14 | 2.13K |
| 2024-07-09 | 45.70 | 45.48 | ↓$0.22 (-0.48%) | 45.48 | 45.70 | 3.49K |
| 2024-07-08 | 45.76 | 45.69 | ↓$0.07 (-0.14%) | 45.69 | 45.83 | 1.84K |
| 2024-07-05 | 45.50 | 45.72 | ↑$0.22 (0.48%) | 45.50 | 45.72 | 562 |
| 2024-07-03 | 45.42 | 45.42 | ↑$0.00 (0.00%) | 45.42 | 45.48 | 592 |
| 2024-07-02 | 44.80 | 44.96 | ↑$0.15 (0.34%) | 44.80 | 45.05 | 1.71K |
| 2024-07-01 | 45.52 | 44.95 | ↓$0.58 (-1.26%) | 44.95 | 45.52 | 4.02K |
| 2024-06-28 | 45.60 | 45.29 | ↓$0.31 (-0.68%) | 45.29 | 45.75 | 4.80K |
| 2024-06-27 | 45.54 | 45.71 | ↑$0.17 (0.38%) | 45.50 | 45.75 | 8.09K |
| 2024-06-26 | 45.69 | 45.97 | ↑$0.28 (0.60%) | 45.69 | 45.97 | 1.90K |
| 2024-06-25 | 46.64 | 46.20 | ↓$0.44 (-0.94%) | 46.00 | 46.64 | 3.23K |
| 2024-06-24 | 46.51 | 46.89 | ↑$0.38 (0.82%) | 46.51 | 46.99 | 1.03K |
| 2024-06-21 | 46.57 | 46.42 | ↓$0.15 (-0.33%) | 46.25 | 46.61 | 8.40K |
| 2024-06-20 | 46.81 | 46.67 | ↓$0.14 (-0.30%) | 46.55 | 46.82 | 10.20K |
| 2024-06-18 | 46.71 | 46.87 | ↑$0.16 (0.35%) | 46.67 | 46.99 | 3.36K |
| 2024-06-17 | 46.25 | 46.68 | ↑$0.43 (0.93%) | 46.25 | 46.68 | 4.29K |
| 2024-06-14 | 46.24 | 46.35 | ↑$0.11 (0.23%) | 46.23 | 46.42 | 2.35K |
| 2024-06-13 | 47.05 | 47.07 | ↑$0.02 (0.04%) | 46.77 | 47.07 | 2.74K |
Create an account or log in to view more rows.
$EBLU going down
$EBLU Good morning gang!
$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