Free Trial

Ecofin Global Water ESG Fund (EBLU) Chart & Stock Price History

Ecofin Global Water ESG Fund logo
$48.39
+0.15 (+0.31%)
(As of 11/4/2024 ET)

Ecofin Global Water ESG Fund Stock Price Performance

5 Day
Performance
+0.42%
1 Month
Performance
-2.62%
3 Month
Performance
+1.88%
6 Month
Performance
+3.66%
Year-To-Date
Performance
+10.42%
1 Year
Performance
+24.29%
Receive EBLU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ecofin Global Water ESG Fund and its competitors with MarketBeat's FREE daily newsletter

EBLU Stock Chart for Monday, November, 4, 2024

Ecofin Global Water ESG Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$48.24$50.17
+4.00%
$50.51$50.001,600 shs$57.70 million
11/01/2024$48.80$48.41
-0.81%
$48.68$46.873,017 shs$55.67 million
10/31/2024$48.19$48.80
+1.29%
$48.99$48.453,263 shs$56.13 million
10/30/2024$48.63$48.19
-0.91%
$48.34$48.071,136 shs$55.41 million
10/29/2024$50.17$48.63
-3.07%
$48.89$48.511,299 shs$55.92 million
10/28/2024$48.14$50.17
+4.23%
$50.51$50.001,600 shs$57.70 million
10/25/2024$48.42$48.42$48.94$48.188,386 shs$55.68 million
10/24/2024$49.12$48.42
-1.43%
$48.94$48.188,386 shs$55.68 million
10/23/2024$49.26$49.12
-0.29%
$49.25$49.10462 shs$56.49 million
10/22/2024$50.17$49.26
-1.81%
$49.71$49.261,569 shs$56.65 million
10/21/2024$49.71$50.17
+0.92%
$50.51$50.001,600 shs$57.70 million
10/18/2024$49.63$49.12
-1.02%
$49.12$49.12190 shs$56.49 million
10/17/2024$49.61$49.63
+0.02%
$49.87$49.631,230 shs$57.07 million
10/16/2024$49.84$49.61
-0.45%
$49.85$49.551,608 shs$57.06 million
10/15/2024$50.17$49.84
-0.66%
$50.06$49.831,847 shs$57.32 million
10/14/2024$49.80$50.17
+0.75%
$50.51$50.001,600 shs$57.70 million
10/11/2024$49.70$49.39
-0.62%
$49.39$49.39377 shs$56.80 million
10/10/2024$50.45$49.70
-1.50%
$49.70$49.411,035 shs$57.16 million
10/09/2024$50.45$50.45$50.45$50.151,379 shs$58.02 million
10/08/2024$50.17$50.45
+0.57%
$50.45$50.151,379 shs$58.02 million
10/07/2024$50.00$50.17
+0.33%
$50.51$50.001,600 shs$57.70 million
10/04/2024$49.69$49.69$50.00$49.694,111 shs$57.14 million
10/03/2024$50.04$49.69
-0.70%
$50.00$49.694,111 shs$57.14 million
10/02/2024$50.12$50.04
-0.15%
$50.04$50.00881 shs$57.55 million
10/01/2024$50.17$50.12
-0.11%
$50.12$49.96625 shs$57.63 million
09/30/2024$50.17$50.17
+0.00%
$50.51$50.001,600 shs$57.70 million
09/27/2024$49.72$50.17
+0.91%
$50.51$50.001,625 shs$57.70 million
09/26/2024$48.88$49.72
+1.72%
$49.72$49.522,229 shs$57.18 million
09/25/2024$49.50$48.88
-1.25%
$49.33$48.881,751 shs$56.21 million
09/24/2024$48.92$49.50
+1.19%
$49.50$49.041,749 shs$56.93 million
09/23/2024$48.77$48.92
+0.32%
$48.92$48.404,777 shs$56.26 million
09/20/2024$48.86$48.77
-0.19%
$48.88$48.723,089 shs$56.08 million
09/19/2024$48.50$48.86
+0.74%
$49.00$48.801,605 shs$56.19 million
09/18/2024$48.70$48.50
-0.41%
$48.62$48.282,188 shs$55.78 million
09/17/2024$48.14$48.70
+1.16%
$48.70$48.411,160 shs$56.01 million
09/16/2024$47.81$48.14
+0.70%
$48.14$47.901,476 shs$55.36 million
09/13/2024$47.46$47.81
+0.74%
$47.91$47.592,730 shs$54.98 million
09/12/2024$47.16$47.46
+0.64%
$47.46$47.091,457 shs$54.58 million
09/11/2024$47.17$47.16
-0.02%
$47.17$46.774,688 shs$54.23 million
09/10/2024$47.01$47.17
+0.34%
$47.18$46.861,018 shs$54.25 million
The Crypto That’s Making Wall Street Sweat (Ad)

The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.

Click here to discover our #1 crypto for the market right now – poised for massive growth
09/09/2024$46.62$47.01
+0.83%
$47.01$47.01368 shs$54.06 million
09/06/2024$47.12$46.62
-1.06%
$47.29$46.62846 shs$53.61 million
09/05/2024$47.17$47.12
-0.11%
$47.25$47.041,568 shs$54.19 million
09/04/2024$47.58$47.17
-0.86%
$47.17$47.17733 shs$54.25 million
09/03/2024$48.38$47.58
-1.65%
$48.04$47.557,019 shs$54.72 million
09/02/2024$48.38$48.38
+0.01%
$48.47$48.171,800 shs$55.64 million
08/30/2024$48.25$48.38
+0.26%
$48.47$48.171,873 shs$55.64 million
08/29/2024$48.17$48.25
+0.17%
$48.48$48.135,086 shs$55.49 million
08/28/2024$48.23$48.17
-0.12%
$48.42$48.17678 shs$55.40 million
08/27/2024$48.53$48.23
-0.62%
$48.42$48.211,559 shs$55.46 million
08/26/2024$48.44$48.53
+0.18%
$48.60$48.53816 shs$55.81 million
08/23/2024$47.62$48.44
+1.72%
$48.44$48.00701 shs$55.71 million
08/22/2024$47.79$47.62
-0.36%
$47.80$47.581,399 shs$54.76 million
08/21/2024$47.44$47.79
+0.74%
$47.79$47.55670 shs$54.96 million
08/20/2024$47.54$47.44
-0.21%
$47.44$47.29521 shs$54.56 million
08/19/2024$47.16$47.54
+0.82%
$47.66$47.302,115 shs$54.67 million
08/16/2024$47.11$47.15
+0.07%
$47.29$47.152,051 shs$54.22 million
08/15/2024$46.82$47.11
+0.63%
$47.13$46.942,639 shs$54.18 million
08/14/2024$46.74$46.82
+0.17%
$46.82$46.74790 shs$53.84 million
08/13/2024$46.01$46.74
+1.59%
$46.74$46.26648 shs$53.75 million
08/12/2024$46.29$46.01
-0.61%
$46.13$46.012,736 shs$52.91 million
08/09/2024$46.49$46.29
-0.44%
$46.35$46.161,375 shs$53.23 million
08/08/2024$46.20$46.49
+0.64%
$46.49$46.291,329 shs$53.47 million
08/07/2024$46.45$46.20
-0.54%
$47.03$46.203,358 shs$53.13 million
08/06/2024$46.16$46.45
+0.63%
$46.45$46.041,001 shs$53.42 million
08/05/2024$47.49$46.16
-2.81%
$46.48$45.503,880 shs$53.08 million


This page (NYSEARCA:EBLU) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners