Tortoise Capital Series Trust - Tortoise Energy ETF INFIX
9.13 USD +0.08 (+0.92%)
Regular-session close
Day range unavailable
8.04 52-week range 9.97
INFIX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8.99 | 9.04 | 8.96 | 9.03 | +0.04 | +0.44% | 85,596 |
| Aug 25, 2025 | 9.05 | 9.10 | 8.87 | 8.99 | -0.03 | -0.33% | 57,158 |
| Aug 22, 2025 | 8.92 | 9.05 | 8.92 | 9.02 | +0.08 | +0.89% | 111,499 |
| Aug 21, 2025 | 8.88 | 9.00 | 8.88 | 8.94 | +0.01 | +0.11% | 105,977 |
| Aug 20, 2025 | 8.82 | 8.93 | 8.82 | 8.93 | +0.09 | +1.02% | 60,487 |
| Aug 19, 2025 | 8.87 | 8.88 | 8.81 | 8.84 | -0.02 | -0.23% | 33,075 |
| Aug 18, 2025 | 8.87 | 8.92 | 8.56 | 8.86 | -0.05 | -0.56% | 39,226 |
| Aug 15, 2025 | 8.95 | 9.00 | 8.89 | 8.91 | -0.07 | -0.78% | 60,147 |
| Aug 14, 2025 | 8.96 | 8.98 | 8.90 | 8.98 | +0.02 | +0.22% | 64,168 |
| Aug 13, 2025 | 8.93 | 8.99 | 8.89 | 8.96 | +0.14 | +1.59% | 106,115 |
| Aug 12, 2025 | 8.95 | 8.96 | 8.77 | 8.82 | -0.06 | -0.68% | 76,439 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.88 | 8.88 | -0.11 | -1.22% | 43,617 |
| Aug 8, 2025 | 9.00 | 9.04 | 8.94 | 8.99 | +0.01 | +0.11% | 52,537 |
| Aug 7, 2025 | 9.06 | 9.06 | 8.98 | 8.98 | -0.05 | -0.55% | 41,886 |
| Aug 6, 2025 | 9.01 | 9.11 | 8.98 | 9.03 | +0.02 | +0.22% | 36,484 |
| Aug 5, 2025 | 9.09 | 9.09 | 8.97 | 9.01 | -0.12 | -1.31% | 64,417 |
| Aug 4, 2025 | 9.13 | 9.16 | 9.09 | 9.13 | +0.10 | +1.11% | 57,519 |
| Aug 1, 2025 | 9.17 | 9.18 | 9.01 | 9.03 | -0.14 | -1.53% | 275,608 |
| Jul 31, 2025 | 9.18 | 9.23 | 9.16 | 9.17 | +0.04 | +0.44% | 21,530 |
| Jul 30, 2025 | 9.10 | 9.18 | 9.10 | 9.13 | 0.00 | 0.00% | 42,259 |
| Jul 29, 2025 | 9.10 | 9.18 | 9.07 | 9.13 | +0.08 | +0.88% | 60,046 |
| Jul 28, 2025 | 9.04 | 9.09 | 8.98 | 9.05 | +0.01 | +0.11% | 86,979 |
| Jul 25, 2025 | 9.04 | 9.09 | 8.98 | 9.04 | +0.03 | +0.33% | 45,909 |
| Jul 24, 2025 | 8.92 | 9.11 | 8.92 | 9.01 | +0.07 | +0.78% | 74,572 |
| Jul 23, 2025 | 8.93 | 9.02 | 8.92 | 8.94 | +0.05 | +0.56% | 207,791 |
| Jul 22, 2025 | 8.88 | 8.97 | 8.88 | 8.89 | -0.02 | -0.22% | 171,693 |
| Jul 21, 2025 | 9.22 | 9.22 | 8.86 | 8.91 | -0.21 | -2.30% | 76,434 |
| Jul 18, 2025 | 9.15 | 9.20 | 9.06 | 9.12 | +0.10 | +1.11% | 53,986 |
| Jul 17, 2025 | 9.05 | 9.05 | 8.98 | 9.02 | 0.00 | 0.00% | 327,971 |
| Jul 16, 2025 | 9.17 | 9.17 | 8.98 | 9.02 | -0.03 | -0.33% | 32,125 |
| Jul 15, 2025 | 9.20 | 9.20 | 9.01 | 9.05 | -0.10 | -1.09% | 64,187 |
| Jul 14, 2025 | 9.01 | 9.15 | 9.01 | 9.15 | +0.07 | +0.77% | 41,225 |
| Jul 11, 2025 | 9.00 | 9.10 | 9.00 | 9.08 | +0.04 | +0.44% | 16,579 |
| Jul 10, 2025 | 9.08 | 9.08 | 8.96 | 9.04 | +0.01 | +0.11% | 93,294 |
| Jul 9, 2025 | 9.01 | 9.08 | 8.99 | 9.03 | 0.00 | 0.00% | 63,562 |
| Jul 8, 2025 | 9.00 | 9.05 | 8.97 | 9.03 | +0.03 | +0.33% | 20,620 |
| Jul 7, 2025 | 9.04 | 9.08 | 8.96 | 9.00 | -0.04 | -0.44% | 48,583 |
| Jul 3, 2025 | 9.10 | 9.10 | 9.04 | 9.04 | -0.02 | -0.22% | 29,388 |
| Jul 2, 2025 | 9.02 | 9.10 | 8.96 | 9.06 | +0.09 | +1.00% | 39,377 |
| Jul 1, 2025 | 9.15 | 9.15 | 8.96 | 8.97 | -0.20 | -2.18% | 82,893 |
| Jun 30, 2025 | 9.21 | 9.24 | 9.10 | 9.17 | 0.00 | 0.00% | 111,657 |
| Jun 27, 2025 | 9.12 | 9.19 | 9.10 | 9.17 | +0.02 | +0.22% | 71,687 |
| Jun 26, 2025 | 9.15 | 9.22 | 9.07 | 9.15 | +0.05 | +0.55% | 84,339 |
| Jun 25, 2025 | 9.00 | 9.15 | 9.00 | 9.10 | -0.03 | -0.33% | 53,469 |
| Jun 24, 2025 | 9.01 | 9.20 | 9.01 | 9.13 | +0.02 | +0.22% | 130,661 |
| Jun 23, 2025 | 9.40 | 9.40 | 9.04 | 9.11 | -0.03 | -0.33% | 86,382 |
| Jun 20, 2025 | 9.07 | 9.15 | 9.07 | 9.14 | -0.02 | -0.22% | 67,505 |
| Jun 18, 2025 | 9.05 | 9.22 | 9.05 | 9.16 | +0.08 | +0.88% | 42,928 |
| Jun 17, 2025 | 9.05 | 9.21 | 9.05 | 9.08 | -0.03 | -0.33% | 41,889 |
| Jun 16, 2025 | 9.50 | 9.50 | 9.10 | 9.11 | -0.05 | -0.55% | 23,576 |
| Jun 13, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | +0.06 | +0.66% | 0 |
| Jun 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | +0.06 | +0.66% | 0 |
| Jun 11, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | +0.09 | +1.01% | 0 |
| Jun 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | +0.02 | +0.22% | 0 |
| Jun 9, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | -0.09 | -1.00% | 0 |
| Jun 6, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | +0.08 | +0.89% | 0 |
| Jun 5, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | +0.03 | +0.34% | 0 |
| Jun 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | -0.13 | -1.44% | 0 |
| Jun 3, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | +0.09 | +1.01% | 0 |
| Jun 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | +0.11 | +1.24% | 0 |
| May 30, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | -0.01 | -0.11% | 0 |
| May 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | -0.01 | -0.11% | 0 |
| May 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | -0.06 | -0.67% | 0 |
| May 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | +0.09 | +1.02% | 0 |
64 days, newest first. Daily bars as drawn on the INFIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.