Tortoise Electrification Infrastructure ETF (TPZ)

19.95
+0.06 (0.30%)
NYSE · Last Trade: Oct 1st, 12:44 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Tortoise Electrification Infrastructure ETF (TPZ)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202619.9519.9719.8119.897,72619.89
9/29/202619.9920.0819.9319.9410,53619.94
9/28/202620.0020.1019.9920.075,35520.07
9/25/202620.5020.5020.0420.1416,83320.14
9/24/202620.2720.4120.2720.317,53320.31
9/23/202620.5220.8220.5220.629,58720.42
9/22/202621.0021.0720.7120.7219,84620.52
9/21/202620.9021.0020.8820.9012,28820.69
9/18/202621.0221.0820.9820.991,97320.78
9/17/202621.2021.2020.8720.9610,26320.75
9/16/202620.7221.0220.6920.854,95720.64
9/15/202621.1121.1120.8520.873,73220.67
9/14/202621.4021.4221.0321.039,95120.82
9/11/202621.4521.6321.4421.494,65521.27
9/10/202621.6421.6421.4521.456,22621.24
9/09/202622.0122.0121.6421.7528,02321.53
9/08/202621.6521.9721.6521.923,84821.70
9/04/202621.4421.6821.4421.596,11221.38
9/03/202621.4921.7721.4921.592,57021.38
9/02/202621.5321.6121.3921.586,07921.37
9/01/202621.5621.5921.4121.5311,46521.32
8/31/202621.1021.4421.1021.444,26221.23
8/28/202621.5021.5021.1821.225,58521.01
8/27/202621.4321.4821.2521.485,59321.27
8/26/202621.1721.5921.1721.536,00721.32
8/25/202621.1421.3321.1421.216,70321.00
8/24/202621.4721.4721.1021.236,29421.02
8/21/202621.5421.5621.2221.316,03321.10
8/20/202621.5521.8321.4721.606,23921.39
8/19/202621.7521.7521.5221.6411,67921.42
8/18/202621.7022.0521.7021.859,48321.63
8/17/202621.8321.8621.6821.726,37621.51
8/14/202621.8321.9121.7821.835,15721.62
8/13/202621.6421.7121.4721.5013,45621.29
8/12/202621.4021.7521.4021.636,61321.42
8/11/202621.2521.5021.2521.459,08821.24
8/10/202621.2021.3121.2021.264,98221.05
8/07/202621.1521.3221.0621.083,50420.87
8/06/202621.1521.3221.1421.208,96720.99
8/05/202621.2621.2821.0521.097,52720.88
8/04/202621.4221.4521.1721.3917,13521.18
8/03/202621.5521.5621.4021.497,84521.27
7/31/202621.4121.6821.4021.5113,36721.30
7/30/202621.5321.5521.3221.487,84221.27
7/29/202621.4221.7121.1521.1515,64520.94
7/28/202621.6721.7321.4521.5312,15321.32
7/27/202622.3522.3521.8421.8410,28421.62
7/24/202622.5922.7222.3422.3819,04522.15
7/23/202622.4022.5622.3322.5223,45922.30
7/22/202622.1522.4122.1522.417,48522.19
7/21/202622.1322.1321.9422.014,78421.79
7/20/202622.1022.2121.9321.995,13421.77
7/17/202622.1622.1621.9822.034,24721.81
7/16/202622.0522.1221.9722.077,42321.85
7/15/202622.2622.3921.9822.064,60121.84
7/14/202622.3222.5322.2122.244,93622.02
7/13/202622.1922.3422.1822.278,67222.05
7/10/202622.1322.1321.8922.055,05221.83
7/09/202622.1522.3322.0822.087,68621.87
7/08/202622.0322.1421.9822.1310,83521.92
7/07/202621.9022.1021.8822.0312,30421.81
7/06/202621.8621.9121.7121.7310,69121.51
7/02/202621.4821.7221.4821.7116,84321.50
7/01/202621.7421.8421.3921.485,87021.27