5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+2.41%
3 MONTH PERFORMANCE
-5.80%
6 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
+2.93%
1 YEAR PERFORMANCE
+4.91%
Tortoise Global Water Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.48 | $52.48 (0%) | $52.48 | $52.48 | 968 | $54.02 M |
| 05/05/2026 | $51.82 | $51.77 (-0.1%) | $51.82 | $51.73 | 1.30 K | $53.29 M |
| 05/04/2026 | $51.44 | $51.46 (0.04%) | $51.48 | $51.44 | 1.63 K | $52.97 M |
| 05/01/2026 | $52.36 | $52.12 (-0.46%) | $52.36 | $52.12 | 2.42 K | $53.21 M |
| 04/30/2026 | $52.84 | $52.60 (-0.45%) | $52.84 | $52.60 | 735 | $53.70 M |
| 04/29/2026 | $51.47 | $51.43 (-0.08%) | $51.54 | $51.43 | 1.43 K | $52.51 M |
| 04/28/2026 | $52.50 | $52.13 (-0.7%) | $52.50 | $52.13 | 2.80 K | $53.22 M |
| 04/27/2026 | $52.87 | $53.04 (0.32%) | $53.05 | $52.87 | 1.51 K | $53.50 M |
| 04/24/2026 | $52.80 | $52.73 (-0.13%) | $52.81 | $52.52 | 3.70 K | $53.19 M |
| 04/23/2026 | $52.45 | $52.70 (0.48%) | $53.02 | $52.45 | 6.90 K | $53.37 M |
| 04/22/2026 | $52.64 | $52.48 (-0.3%) | $52.64 | $52.38 | 2.00 K | $53.14 M |
| 04/21/2026 | $53.03 | $52.50 (-1%) | $53.09 | $52.50 | 2.80 K | $53.16 M |
| 04/20/2026 | $52.65 | $53.06 (0.78%) | $53.22 | $52.65 | 4.50 K | $53.73 M |
| 04/17/2026 | $52.95 | $53.15 (0.38%) | $53.55 | $52.95 | 4.10 K | $53.20 M |
| 04/16/2026 | $52.78 | $52.48 (-0.57%) | $52.78 | $52.45 | 2.31 K | $52.53 M |
| 04/15/2026 | $52.53 | $52.72 (0.36%) | $52.72 | $52.49 | 1.80 K | $52.78 M |
| 04/14/2026 | $53.46 | $53.40 (-0.11%) | $53.54 | $53.40 | 1.81 K | $53.46 M |
| 04/13/2026 | $52.62 | $52.70 (0.15%) | $53.18 | $52.62 | 3.50 K | $52.76 M |
| 04/10/2026 | $53.32 | $53.09 (-0.43%) | $53.32 | $53.04 | 3.41 K | $53.15 M |
| 04/09/2026 | $53.13 | $53.01 (-0.23%) | $53.19 | $52.98 | 1.40 K | $53.07 M |
| 04/08/2026 | $52.75 | $52.53 (-0.42%) | $52.75 | $52.53 | 1.00 K | $52.59 M |
| 04/07/2026 | $50.59 | $50.90 (0.61%) | $50.91 | $50.59 | 1.00 K | $53.38 M |
| 04/06/2026 | $50.87 | $51.07 (0.39%) | $51.07 | $50.87 | 1.71 K | $53.56 M |
| 04/02/2026 | $50.83 | $50.75 (-0.16%) | $50.83 | $50.69 | 917 | $59.51 M |
| 04/01/2026 | $51.02 | $51.02 (0%) | $51.02 | $51.02 | 212 | $60.49 M |
| 03/31/2026 | $50.19 | $50.42 (0.46%) | $50.42 | $50.19 | 1.94 K | $59.78 M |
| 03/30/2026 | $49.66 | $49.33 (-0.66%) | $49.66 | $49.33 | 920 | $58.48 M |
| 03/27/2026 | $49.49 | $49.16 (-0.67%) | $49.58 | $49.16 | 1.75 K | $59.25 M |
| 03/26/2026 | $50.07 | $50.70 (1.26%) | $50.70 | $49.63 | 6.51 K | $61.11 M |
| 03/25/2026 | $50.01 | $50.37 (0.72%) | $50.65 | $49.98 | 3.20 K | $59.44 M |
| 03/24/2026 | $49.25 | $49.94 (1.4%) | $50.34 | $49.25 | 1.94 K | $58.93 M |
| 03/23/2026 | $49.00 | $50.28 (2.61%) | $50.34 | $49.00 | 4.70 K | $59.33 M |
| 03/20/2026 | $49.13 | $48.94 (-0.39%) | $49.15 | $48.94 | 1.20 K | $58.52 M |
| 03/19/2026 | $49.25 | $50.00 (1.52%) | $50.26 | $49.25 | 3.40 K | $60.54 M |
| 03/18/2026 | $50.75 | $50.94 (0.37%) | $50.94 | $50.25 | 1.61 K | $60.80 M |
| 03/17/2026 | $51.90 | $51.50 (-0.77%) | $51.90 | $51.20 | 3.20 K | $61.47 M |
| 03/16/2026 | $51.74 | $51.16 (-1.12%) | $51.74 | $51.13 | 1.64 K | $61.06 M |
| 03/13/2026 | $50.92 | $50.73 (-0.37%) | $51.25 | $50.73 | 5.90 K | $59.35 M |
| 03/12/2026 | $51.00 | $51.23 (0.45%) | $51.36 | $51.00 | 1.33 K | $59.93 M |
| 03/11/2026 | $52.09 | $51.80 (-0.56%) | $52.09 | $51.50 | 5.04 K | $60.60 M |
| 03/10/2026 | $52.84 | $52.27 (-1.08%) | $52.87 | $51.86 | 2.92 K | $61.15 M |
| 03/09/2026 | $50.82 | $51.69 (1.71%) | $52.25 | $50.81 | 3.70 K | $59.43 M |
| 03/06/2026 | $52.85 | $52.29 (-1.06%) | $52.85 | $52.18 | 3.85 K | $59.83 M |
| 03/05/2026 | $54.59 | $53.25 (-2.45%) | $54.59 | $53.17 | 2.93 K | $60.48 M |
| 03/04/2026 | $54.40 | $54.83 (0.79%) | $54.83 | $54.40 | 7.30 K | $55.90 M |
| 03/03/2026 | $54.00 | $54.84 (1.56%) | $54.84 | $53.50 | 3.37 K | $55.91 M |
| 03/02/2026 | $55.23 | $55.70 (0.85%) | $55.70 | $55.23 | 3.37 K | $56.79 M |
| 02/27/2026 | $56.45 | $56.01 (-0.78%) | $56.45 | $55.79 | 3.37 K | $56.50 M |
| 02/26/2026 | $55.65 | $56.40 (1.35%) | $56.40 | $55.65 | 7.10 K | $56.90 M |
| 02/25/2026 | $55.57 | $55.82 (0.45%) | $55.82 | $55.10 | 3.37 K | $56.38 M |
| 02/24/2026 | $55.80 | $55.93 (0.23%) | $55.93 | $55.77 | 3.37 K | $56.49 M |
| 02/23/2026 | $55.99 | $55.18 (-1.45%) | $55.99 | $55.11 | 3.37 K | $56.09 M |
| 02/20/2026 | $55.51 | $55.64 (0.23%) | $55.78 | $55.48 | 3.37 K | $56.69 M |
| 02/19/2026 | $55.54 | $55.56 (0.04%) | $55.56 | $55.40 | 3.37 K | $56.58 M |
| 02/18/2026 | $55.89 | $55.68 (-0.38%) | $55.89 | $55.61 | 3.37 K | $56.80 M |
| 02/17/2026 | $55.80 | $55.76 (-0.07%) | $55.80 | $55.63 | 3.71 K | $56.88 M |
| 02/13/2026 | $55.28 | $55.80 (0.94%) | $55.84 | $55.28 | 3.37 K | $56.60 M |
| 02/12/2026 | $56.90 | $56.08 (-1.44%) | $56.90 | $55.65 | 3.37 K | $56.88 M |
| 02/11/2026 | $56.17 | $55.98 (-0.34%) | $56.17 | $55.96 | 3.37 K | $56.78 M |
| 02/10/2026 | $55.79 | $55.96 (0.3%) | $55.96 | $55.74 | 3.40 K | $56.87 M |
| 02/09/2026 | $55.45 | $55.56 (0.2%) | $55.56 | $55.39 | 4.33 K | $56.32 M |
| 02/06/2026 | $55.21 | $55.52 (0.56%) | $55.52 | $55.21 | 1.50 K | $56.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
