Ecofin Global Water ESG Fund (EBLU) Historical Stock Data

39.49 ↑0.02 (0.06%)

As of January 27, 2023, 12:11pm EST.

Historical Data

In the past 30 trading days, EBLU is up 0.18% a day on average. There have been 18 days where Ecofin Global Water ESG Fund closed green and 12 days where EBLU closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	39.36	39.47	↑$0.11 (0.28%)	39.36	39.50	649
2023-01-25	39.16	39.40	↑$0.24 (0.61%)	39.12	39.40	2.85K
2023-01-24	38.98	39.23	↑$0.25 (0.64%)	38.98	39.28	2.47K
2023-01-23	38.70	38.88	↑$0.17 (0.45%)	38.69	38.97	4.51K
2023-01-20	38.17	38.80	↑$0.63 (1.65%)	38.17	38.93	10.25K
2023-01-19	38.56	38.37	↓$0.19 (-0.48%)	38.37	38.56	256.29K
2023-01-18	39.61	38.86	↓$0.75 (-1.90%)	38.82	39.61	2.50K
2023-01-17	39.47	39.41	↓$0.06 (-0.16%)	39.39	39.65	3.29K
2023-01-13	39.06	39.52	↑$0.46 (1.17%)	39.06	39.60	3.53K
2023-01-12	39.29	39.45	↑$0.16 (0.41%)	39.29	39.50	1.11K
2023-01-11	38.84	39.17	↑$0.33 (0.85%)	38.84	39.17	3.11K
2023-01-10	38.35	38.71	↑$0.36 (0.95%)	38.34	38.71	3.04K
2023-01-09	38.37	38.44	↑$0.07 (0.19%)	38.24	38.85	3.32K
2023-01-06	38.10	38.33	↑$0.23 (0.62%)	38.10	38.42	2.02K
2023-01-05	37.06	37.19	↑$0.13 (0.36%)	37.06	37.28	3.18K
2023-01-04	37.80	37.75	↓$0.05 (-0.14%)	37.66	38.02	5.01K
2023-01-03	37.13	37.07	↓$0.05 (-0.15%)	36.89	37.19	4.65K
2022-12-30	37.00	36.78	↓$0.22 (-0.58%)	36.58	37.00	14.78K
2022-12-29	37.49	37.24	↓$0.25 (-0.66%)	37.07	37.49	4.56K
2022-12-28	37.45	37.00	↓$0.45 (-1.20%)	36.96	37.52	6.02K
2022-12-27	37.06	37.28	↑$0.22 (0.60%)	36.96	37.46	10.20K
2022-12-23	36.81	37.09	↑$0.28 (0.76%)	36.73	37.14	7.54K
2022-12-22	36.87	36.89	↑$0.02 (0.05%)	36.59	36.93	4.53K
2022-12-21	36.92	37.40	↑$0.48 (1.30%)	36.92	37.65	12.03K
2022-12-20	36.63	36.95	↑$0.32 (0.87%)	36.63	37.00	20.37K
2022-12-19	37.10	36.88	↓$0.22 (-0.59%)	36.77	37.13	6.53K
2022-12-16	36.44	37.21	↑$0.77 (2.11%)	36.44	37.33	9.50K
2022-12-15	37.84	37.58	↓$0.26 (-0.69%)	37.47	37.84	6.08K
2022-12-14	38.97	38.67	↓$0.30 (-0.76%)	38.67	39.33	5.37K
2022-12-13	39.21	38.79	↓$0.42 (-1.07%)	38.45	39.52	33.08K