MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TPZ — Tortoise Electrification Infrastructure ETF
NYSETortoise Electrification Infrastructure ETF
$20.65
-0.24(-1.13%)
- O
- 20.74
- H
- 20.74
- L
- 20.54
- V
- 9.79K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.65
Period Return+5.33%
Period High$23.03
Period Low$19.19
Avg Daily Volume18.4K
Total Trading Days365
TPZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.74 | $20.74 | $20.54 | $20.65 | $-0.24 | -1.13% | 9,795 | $20.62 | $20.54 $20.74 |
| Oct 6, 2026 | $20.67 | $20.92 | $20.55 | $20.88 | +$0.44 | +2.15% | 9,554 | $20.70 | $20.55 $20.92 |
| Oct 5, 2026 | $20.16 | $20.57 | $20.12 | $20.44 | +$0.22 | +1.09% | 7,332 | $20.37 | $20.12 $20.57 |
| Oct 2, 2026 | $19.97 | $20.25 | $19.97 | $20.22 | +$0.14 | +0.70% | 10,405 | $20.12 | $19.97 $20.25 |
| Oct 1, 2026 | $19.68 | $20.08 | $19.68 | $20.08 | +$0.19 | +0.94% | 9,693 | $19.91 | $19.68 $20.08 |
| Sep 30, 2026 | $19.95 | $19.97 | $19.81 | $19.89 | $-0.05 | -0.24% | 7,721 | $19.91 | $19.81 $19.97 |
| Sep 29, 2026 | $19.99 | $20.08 | $19.94 | $19.94 | $-0.13 | -0.65% | 10,534 | $19.98 | $19.94 $20.08 |
| Sep 28, 2026 | $20.00 | $20.10 | $19.99 | $20.07 | $-0.07 | -0.34% | 5,355 | $20.02 | $19.99 $20.10 |
| Sep 25, 2026 | $20.50 | $20.50 | $20.04 | $20.14 | $-0.17 | -0.84% | 16,833 | $20.18 | $20.04 $20.50 |
| Sep 24, 2026 | $20.27 | $20.41 | $20.27 | $20.31 | $-0.31 | -1.50% | 7,533 | $20.35 | $20.27 $20.41 |
| Sep 23, 2026 | $20.52 | $20.82 | $20.52 | $20.62 | $-0.10 | -0.48% | 9,587 | $20.74 | $20.52 $20.82 |
| Sep 22, 2026 | $21.00 | $21.07 | $20.71 | $20.72 | $-0.18 | -0.86% | 19,847 | $20.89 | $20.71 $21.07 |
| Sep 21, 2026 | $20.90 | $21.00 | $20.88 | $20.90 | $-0.09 | -0.43% | 12,287 | $20.95 | $20.88 $21.00 |
| Sep 18, 2026 | $21.02 | $21.08 | $20.98 | $20.99 | +$0.03 | +0.14% | 1,973 | $21.02 | $20.98 $21.08 |
| Sep 17, 2026 | $21.20 | $21.20 | $20.87 | $20.96 | +$0.11 | +0.55% | 10,261 | $20.97 | $20.87 $21.20 |
| Sep 16, 2026 | $20.72 | $21.02 | $20.69 | $20.85 | $-0.03 | -0.12% | 4,956 | $20.87 | $20.69 $21.02 |
| Sep 15, 2026 | $21.11 | $21.11 | $20.85 | $20.87 | $-0.16 | -0.75% | 3,731 | $20.96 | $20.85 $21.11 |
| Sep 14, 2026 | $21.40 | $21.42 | $21.03 | $21.03 | $-0.46 | -2.13% | 9,951 | $21.18 | $21.03 $21.42 |
| Sep 11, 2026 | $21.45 | $21.63 | $21.44 | $21.49 | +$0.04 | +0.17% | 4,654 | $21.54 | $21.44 $21.63 |
| Sep 10, 2026 | $21.64 | $21.64 | $21.45 | $21.45 | $-0.30 | -1.37% | 6,227 | $21.58 | $21.45 $21.64 |
| Sep 9, 2026 | $22.01 | $22.01 | $21.64 | $21.75 | $-0.17 | -0.78% | 28,023 | $21.78 | $21.64 $22.01 |
| Sep 8, 2026 | $21.65 | $21.97 | $21.65 | $21.92 | +$0.33 | +1.52% | 3,848 | $21.89 | $21.65 $21.97 |
| Sep 4, 2026 | $21.44 | $21.68 | $21.44 | $21.59 | +$0.00 | +0.00% | 6,112 | $21.59 | $21.44 $21.68 |
| Sep 3, 2026 | $21.49 | $21.77 | $21.49 | $21.59 | +$0.01 | +0.04% | 2,571 | $21.62 | $21.49 $21.77 |
| Sep 2, 2026 | $21.53 | $21.61 | $21.39 | $21.58 | +$0.05 | +0.23% | 6,078 | $21.52 | $21.39 $21.61 |
| Sep 1, 2026 | $21.56 | $21.59 | $21.41 | $21.53 | +$0.09 | +0.44% | 11,465 | $21.46 | $21.41 $21.59 |
| Aug 31, 2026 | $21.10 | $21.44 | $21.10 | $21.44 | +$0.22 | +1.03% | 4,263 | $21.33 | $21.10 $21.44 |
| Aug 28, 2026 | $21.50 | $21.50 | $21.18 | $21.22 | $-0.26 | -1.22% | 5,584 | $21.32 | $21.18 $21.50 |
| Aug 27, 2026 | $21.43 | $21.48 | $21.25 | $21.48 | $-0.05 | -0.23% | 5,593 | $21.40 | $21.25 $21.48 |
| Aug 26, 2026 | $21.17 | $21.60 | $21.17 | $21.53 | +$0.32 | +1.51% | 6,007 | $21.49 | $21.17 $21.60 |