5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
+2.59%
YEAR-TO-DATE PERFORMANCE
+3.19%
1 YEAR PERFORMANCE
+0.00%
Tortoise Electrification Infrastructure ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $20.94 | $21.06 (0.57%) | $21.06 | $20.94 | 5.24 K | $123.81 M |
| 01/27/2026 | $20.77 | $20.97 (0.96%) | $20.97 | $20.77 | 11.63 K | $123.52 M |
| 01/26/2026 | $20.72 | $20.67 (-0.24%) | $20.77 | $20.54 | 16.40 K | $121.75 M |
| 01/23/2026 | $20.53 | $20.64 (0.54%) | $20.66 | $20.53 | 13.20 K | $121.57 M |
| 01/22/2026 | $20.70 | $20.62 (-0.39%) | $20.90 | $20.58 | 20.10 K | $121.46 M |
| 01/21/2026 | $20.56 | $20.58 (0.1%) | $20.66 | $20.38 | 18.90 K | $121.22 M |
| 01/20/2026 | $20.57 | $20.49 (-0.39%) | $20.78 | $20.46 | 26.50 K | $120.69 M |
| 01/16/2026 | $20.80 | $20.76 (-0.19%) | $20.85 | $20.70 | 44.20 K | $122.28 M |
| 01/15/2026 | $20.71 | $20.92 (1.01%) | $21.03 | $20.71 | 36.20 K | $123.22 M |
| 01/14/2026 | $20.52 | $20.65 (0.63%) | $20.75 | $20.52 | 11.03 K | $121.63 M |
| 01/13/2026 | $20.31 | $20.55 (1.18%) | $20.63 | $20.31 | 39.42 K | $121.04 M |
| 01/12/2026 | $20.24 | $20.36 (0.59%) | $20.42 | $20.24 | 14.94 K | $119.92 M |
| 01/09/2026 | $20.15 | $20.31 (0.79%) | $20.41 | $20.15 | 23.92 K | $119.63 M |
| 01/08/2026 | $19.99 | $20.02 (0.15%) | $20.10 | $19.96 | 27.20 K | $117.92 M |
| 01/07/2026 | $20.45 | $19.99 (-2.25%) | $20.45 | $19.93 | 8.90 K | $117.74 M |
| 01/06/2026 | $20.40 | $20.42 (0.1%) | $20.56 | $20.31 | 12.91 K | $120.28 M |
| 01/05/2026 | $20.94 | $20.48 (-2.2%) | $20.94 | $20.24 | 15.60 K | $120.63 M |
| 01/02/2026 | $20.43 | $20.71 (1.37%) | $20.80 | $20.42 | 23.30 K | $121.99 M |
| 12/31/2025 | $20.50 | $20.38 (-0.59%) | $20.55 | $20.38 | 11.30 K | $120.04 M |
| 12/30/2025 | $20.59 | $20.59 (0%) | $20.65 | $20.55 | 9.60 K | $121.28 M |
| 12/29/2025 | $20.61 | $20.55 (-0.29%) | $20.65 | $20.55 | 17.70 K | $121.04 M |
| 12/26/2025 | $20.59 | $20.48 (-0.53%) | $20.59 | $20.43 | 25.70 K | $120.63 M |
| 12/24/2025 | $20.48 | $20.61 (0.63%) | $20.62 | $20.48 | 4.60 K | $121.40 M |
| 12/23/2025 | $20.31 | $20.48 (0.84%) | $20.56 | $20.31 | 7.40 K | $120.63 M |
| 12/22/2025 | $20.24 | $20.40 (0.79%) | $20.47 | $20.24 | 16.90 K | $120.16 M |
| 12/19/2025 | $20.38 | $20.34 (-0.2%) | $20.50 | $20.34 | 18.82 K | $119.81 M |
| 12/18/2025 | $20.49 | $20.34 (-0.73%) | $20.59 | $20.33 | 6.42 K | $119.81 M |
| 12/17/2025 | $20.48 | $20.25 (-1.12%) | $20.50 | $20.10 | 27.30 K | $119.28 M |
| 12/16/2025 | $20.50 | $20.48 (-0.1%) | $20.59 | $20.42 | 7.40 K | $120.63 M |
| 12/15/2025 | $20.41 | $20.55 (0.69%) | $20.60 | $20.41 | 15.22 K | $121.04 M |
| 12/12/2025 | $20.94 | $20.54 (-1.91%) | $20.94 | $20.30 | 14.63 K | $120.98 M |
| 12/11/2025 | $20.55 | $20.75 (0.97%) | $20.81 | $20.55 | 11.70 K | $122.22 M |
| 12/10/2025 | $20.54 | $20.62 (0.39%) | $20.68 | $20.50 | 22.10 K | $121.46 M |
| 12/09/2025 | $20.85 | $20.68 (-0.82%) | $20.95 | $20.68 | 9.10 K | $121.81 M |
| 12/08/2025 | $20.75 | $20.68 (-0.34%) | $20.82 | $20.68 | 14.00 K | $121.81 M |
| 12/05/2025 | $21.03 | $20.91 (-0.57%) | $21.06 | $20.88 | 8.17 K | $123.16 M |
| 12/04/2025 | $21.04 | $21.10 (0.29%) | $21.16 | $21.02 | 26.65 K | $124.28 M |
| 12/03/2025 | $20.77 | $20.92 (0.72%) | $20.99 | $20.77 | 18.50 K | $123.22 M |
| 12/02/2025 | $21.07 | $20.87 (-0.95%) | $21.15 | $20.87 | 21.80 K | $122.93 M |
| 12/01/2025 | $21.06 | $21.07 (0.05%) | $21.21 | $21.06 | 10.50 K | $124.11 M |
| 11/28/2025 | $21.12 | $21.41 (1.37%) | $21.41 | $21.12 | 16.10 K | $126.11 M |
| 11/26/2025 | $21.02 | $21.06 (0.19%) | $21.27 | $21.02 | 19.90 K | $124.05 M |
| 11/25/2025 | $21.02 | $20.91 (-0.52%) | $21.02 | $20.81 | 6.92 K | $123.16 M |
| 11/24/2025 | $20.76 | $21.08 (1.54%) | $21.13 | $20.73 | 10.90 K | $124.16 M |
| 11/21/2025 | $20.75 | $20.83 (0.39%) | $20.89 | $20.65 | 13.80 K | $122.69 M |
| 11/20/2025 | $21.11 | $20.83 (-1.33%) | $21.38 | $20.83 | 10.31 K | $122.69 M |
| 11/19/2025 | $21.05 | $21.06 (0.05%) | $21.15 | $21.01 | 4.43 K | $124.05 M |
| 11/18/2025 | $20.96 | $20.98 (0.1%) | $21.16 | $20.92 | 18.10 K | $123.58 M |
| 11/17/2025 | $20.95 | $20.90 (-0.24%) | $21.19 | $20.90 | 10.90 K | $123.10 M |
| 11/14/2025 | $20.80 | $21.02 (1.06%) | $21.12 | $20.80 | 16.82 K | $123.81 M |
| 11/13/2025 | $21.01 | $20.82 (-0.9%) | $21.02 | $20.82 | 4.91 K | $122.63 M |
| 11/12/2025 | $21.11 | $21.17 (0.28%) | $21.17 | $21.06 | 14.10 K | $124.69 M |
| 11/11/2025 | $21.16 | $21.09 (-0.33%) | $21.16 | $21.03 | 5.72 K | $124.22 M |
| 11/10/2025 | $21.14 | $21.22 (0.38%) | $21.27 | $21.06 | 9.40 K | $124.99 M |
| 11/07/2025 | $20.92 | $21.13 (1%) | $21.13 | $20.70 | 8.54 K | $124.46 M |
| 11/06/2025 | $20.91 | $20.93 (0.1%) | $21.03 | $20.87 | 7.00 K | $123.28 M |
| 11/05/2025 | $20.68 | $21.00 (1.55%) | $21.09 | $20.68 | 9.80 K | $123.69 M |
| 11/04/2025 | $20.66 | $20.71 (0.24%) | $20.89 | $20.37 | 12.40 K | $121.99 M |
| 11/03/2025 | $20.76 | $20.94 (0.87%) | $21.04 | $20.76 | 14.40 K | $123.34 M |
| 10/31/2025 | $20.81 | $20.78 (-0.14%) | $20.98 | $20.77 | 10.54 K | $122.40 M |
| 10/30/2025 | $21.11 | $20.95 (-0.76%) | $21.16 | $20.95 | 16.93 K | $123.40 M |
| 10/29/2025 | $21.05 | $21.03 (-0.1%) | $21.18 | $20.95 | 7.74 K | $123.87 M |
| 10/28/2025 | $20.99 | $20.99 (0%) | $21.10 | $20.99 | 8.73 K | $123.63 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.
