Ecofin Global Water ESG Fund (EBLU) Historical Stock Data
47.75 ↑0.00 (0.00%)
As of August 30, 2024, 10:07am EST.
Historical Data
In the past 30 trading days, EBLU is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.02 | 47.75 | ↓$0.27 (-0.57%) | 47.75 | 48.20 | 2.35K |
| 2024-12-13 | 50.65 | 50.26 | ↓$0.39 (-0.78%) | 50.19 | 50.86 | 2.80K |
| 2024-12-06 | 50.83 | 50.46 | ↓$0.37 (-0.73%) | 50.46 | 50.83 | 2.61K |
| 2024-11-29 | 50.13 | 50.31 | ↑$0.18 (0.36%) | 50.10 | 50.40 | 2.07K |
| 2024-11-22 | 49.43 | 49.50 | ↑$0.07 (0.15%) | 49.43 | 49.50 | 317 |
| 2024-11-15 | 49.11 | 48.79 | ↓$0.32 (-0.65%) | 48.79 | 49.11 | 1.75K |
| 2024-11-08 | 50.14 | 49.78 | ↓$0.36 (-0.73%) | 49.65 | 50.14 | 1.81K |
| 2024-11-01 | 48.51 | 48.24 | ↓$0.26 (-0.55%) | 48.24 | 48.60 | 4.55K |
| 2024-10-25 | 48.68 | 48.14 | ↓$0.54 (-1.12%) | 48.14 | 48.74 | 867 |
| 2024-10-18 | 49.87 | 49.71 | ↓$0.16 (-0.31%) | 49.65 | 49.87 | 1.67K |
| 2024-10-11 | 49.86 | 49.80 | ↓$0.06 (-0.13%) | 49.74 | 49.87 | 2.99K |
| 2024-10-04 | 49.88 | 50.00 | ↑$0.12 (0.25%) | 49.88 | 50.28 | 1.62K |
| 2024-09-27 | 50.00 | 50.17 | ↑$0.17 (0.34%) | 50.00 | 50.51 | 1.63K |
| 2024-09-26 | 49.65 | 49.72 | ↑$0.07 (0.13%) | 49.59 | 49.72 | 2.23K |
| 2024-09-25 | 49.33 | 48.88 | ↓$0.45 (-0.92%) | 48.88 | 49.33 | 1.75K |
| 2024-09-24 | 49.04 | 49.50 | ↑$0.46 (0.93%) | 49.04 | 49.50 | 1.75K |
| 2024-09-23 | 48.40 | 48.92 | ↑$0.52 (1.07%) | 48.40 | 48.92 | 4.78K |
| 2024-09-20 | 48.88 | 48.77 | ↓$0.11 (-0.22%) | 48.72 | 48.88 | 3.09K |
| 2024-09-19 | 48.94 | 49.09 | ↑$0.15 (0.30%) | 48.80 | 49.09 | 1.61K |
| 2024-09-18 | 48.62 | 48.50 | ↓$0.12 (-0.25%) | 48.28 | 48.62 | 2.19K |
| 2024-09-17 | 48.48 | 48.70 | ↑$0.22 (0.45%) | 48.41 | 48.70 | 1.16K |
| 2024-09-16 | 48.09 | 48.14 | ↑$0.05 (0.10%) | 47.90 | 48.14 | 1.48K |
| 2024-09-13 | 47.59 | 47.81 | ↑$0.22 (0.46%) | 47.59 | 47.91 | 2.73K |
| 2024-09-12 | 47.13 | 47.46 | ↑$0.33 (0.69%) | 47.09 | 47.46 | 1.46K |
| 2024-09-11 | 47.03 | 47.16 | ↑$0.13 (0.27%) | 46.77 | 47.17 | 4.69K |
| 2024-09-10 | 47.18 | 47.17 | ↓$0.01 (-0.02%) | 46.86 | 47.18 | 1.01K |
| 2024-09-09 | 47.01 | 47.01 | ↑$0.00 (0.00%) | 47.01 | 47.01 | 368 |
| 2024-09-06 | 47.14 | 46.62 | ↓$0.52 (-1.09%) | 46.62 | 47.24 | 844 |
| 2024-09-05 | 47.25 | 47.12 | ↓$0.13 (-0.27%) | 47.04 | 47.25 | 1.57K |
| 2024-09-04 | 47.17 | 47.17 | ↑$0.00 (0.00%) | 47.17 | 47.17 | 733 |
Create an account or log in to view more rows.
$EBLU Chill out and chill some more. It's all temporary.
$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!