Ecofin U.S. Renewables Infrastructure Trust
(RNEW)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
08/11/2024
|
$0.40
|
$0.40
|
$0.38
|
$0.39
|
0
|
|
07/11/2024
|
$0.40
|
$0.40
|
$0.38
|
$0.39
|
0
|
|
06/11/2024
|
$0.40
|
$0.40
|
$0.38
|
$0.39
|
63,300
|
|
05/11/2024
|
$0.40
|
$0.40
|
$0.38
|
$0.39
|
0
|
|
04/11/2024
|
$0.39
|
$0.39
|
$0.38
|
$0.39
|
18,500
|
|
01/11/2024
|
$0.38
|
$0.39
|
$0.38
|
$0.38
|
6,250,000
|
|
31/10/2024
|
$0.38
|
$0.38
|
$0.37
|
$0.38
|
0
|
|
30/10/2024
|
$0.38
|
$0.40
|
$0.37
|
$0.38
|
26,006
|
|
29/10/2024
|
$0.38
|
$0.38
|
$0.38
|
$0.38
|
24,000
|
|
28/10/2024
|
$0.38
|
$0.39
|
$0.38
|
$0.38
|
105,000
|
|
25/10/2024
|
$0.38
|
$0.38
|
$0.37
|
$0.38
|
0
|
|
24/10/2024
|
$0.38
|
$0.51
|
$0.38
|
$0.38
|
0
|
|
23/10/2024
|
$0.38
|
$0.38
|
$0.38
|
$0.38
|
20,000
|
|
22/10/2024
|
$0.36
|
$0.38
|
$0.35
|
$0.38
|
2,818,200
|
|
21/10/2024
|
$0.36
|
$0.36
|
$0.36
|
$0.36
|
0
|
|
18/10/2024
|
$0.36
|
$0.36
|
$0.36
|
$0.36
|
116
|
|
17/10/2024
|
$0.36
|
$0.36
|
$0.36
|
$0.36
|
0
|
|
16/10/2024
|
$0.36
|
$0.36
|
$0.36
|
$0.36
|
0
|
|
15/10/2024
|
$0.36
|
$0.36
|
$0.35
|
$0.36
|
0
|
|
14/10/2024
|
$0.36
|
$0.36
|
$0.35
|
$0.35
|
0
|
|
11/10/2024
|
$0.36
|
$0.37
|
$0.35
|
$0.35
|
20,713
|
|
10/10/2024
|
$0.34
|
$0.36
|
$0.34
|
$0.35
|
35,000
|
|
09/10/2024
|
$0.34
|
$0.35
|
$0.32
|
$0.34
|
151,657
|
|
08/10/2024
|
$0.33
|
$0.34
|
$0.32
|
$0.34
|
2,819,732
|
|
07/10/2024
|
$0.33
|
$0.34
|
$0.32
|
$0.33
|
16,057
|
|
04/10/2024
|
$0.33
|
$0.33
|
$0.33
|
$0.33
|
0
|
|
03/10/2024
|
$0.33
|
$0.33
|
$0.33
|
$0.33
|
1,843,000
|
|
02/10/2024
|
$0.33
|
$0.33
|
$0.33
|
$0.33
|
0
|
|
01/10/2024
|
$0.33
|
$0.34
|
$0.33
|
$0.33
|
447
|
|
30/09/2024
|
$0.33
|
$0.34
|
$0.32
|
$0.33
|
38,060
|
|
27/09/2024
|
$0.33
|
$0.33
|
$0.33
|
$0.33
|
1,224
|
|
26/09/2024
|
$0.33
|
$0.33
|
$0.33
|
$0.33
|
0
|
|
25/09/2024
|
$0.33
|
$0.33
|
$0.32
|
$0.33
|
2,430,000
|
|
24/09/2024
|
$0.33
|
$0.34
|
$0.33
|
$0.33
|
1,009,202
|
|
23/09/2024
|
$0.33
|
$0.33
|
$0.33
|
$0.33
|
0
|
|
20/09/2024
|
$0.33
|
$0.34
|
$0.32
|
$0.33
|
1,196,649
|
|
19/09/2024
|
$0.35
|
$0.35
|
$0.33
|
$0.35
|
0
|
|
18/09/2024
|
$0.35
|
$0.35
|
$0.34
|
$0.35
|
121,674
|
|
17/09/2024
|
$0.36
|
$0.36
|
$0.34
|
$0.35
|
401,678
|
|
16/09/2024
|
$0.36
|
$0.36
|
$0.36
|
$0.35
|
0
|
|
13/09/2024
|
$0.36
|
$0.36
|
$0.34
|
$0.36
|
25,002
|
|
12/09/2024
|
$0.38
|
$0.38
|
$0.35
|
$0.38
|
6,756
|
|
11/09/2024
|
$0.40
|
$0.40
|
$0.37
|
$0.41
|
295,124
|
|
10/09/2024
|
$0.44
|
$0.44
|
$0.38
|
$0.41
|
180,856
|
|
09/09/2024
|
$0.50
|
$0.50
|
$0.38
|
$0.44
|
606,485
|
|
06/09/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.49
|
10,000
|
|
05/09/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.49
|
0
|
|
04/09/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.50
|
6,000
|
|
03/09/2024
|
$0.52
|
$0.51
|
$0.50
|
$0.50
|
0
|
|
02/09/2024
|
$0.52
|
$0.52
|
$0.51
|
$0.51
|
0
|
|
30/08/2024
|
$0.52
|
$0.52
|
$0.50
|
$0.51
|
354
|
|
29/08/2024
|
$0.52
|
$0.52
|
$0.51
|
$0.51
|
0
|
|
28/08/2024
|
$0.52
|
$0.51
|
$0.51
|
$0.51
|
0
|
|
27/08/2024
|
$0.52
|
$0.52
|
$0.51
|
$0.51
|
0
|
|
26/08/2024
|
$0.52
|
$0.51
|
$0.51
|
$0.51
|
0
|
|
23/08/2024
|
$0.52
|
$0.51
|
$0.51
|
$0.51
|
0
|
|
22/08/2024
|
$0.52
|
$0.51
|
$0.51
|
$0.51
|
0
|
|
21/08/2024
|
$0.52
|
$0.52
|
$0.51
|
$0.51
|
0
|
|
20/08/2024
|
$0.52
|
$0.52
|
$0.51
|
$0.51
|
0
|
|
19/08/2024
|
$0.52
|
$0.51
|
$0.51
|
$0.51
|
0
|
|
16/08/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.51
|
800
|
|
15/08/2024
|
$0.52
|
$0.51
|
$0.51
|
$0.51
|
0
|
|
14/08/2024
|
$0.52
|
$0.52
|
$0.51
|
$0.51
|
0
|
|
13/08/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.51
|
5,000
|
|
12/08/2024
|
$0.52
|
$0.52
|
$0.51
|
$0.51
|
0
|
|
09/08/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.51
|
0
|
|
08/08/2024
|
$0.52
|
$0.52
|
$0.50
|
$0.51
|
3,000
|
|
07/08/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.51
|
0
|
|
06/08/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.51
|
0
|
|
05/08/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.51
|
0
|
|
02/08/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
01/08/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.52
|
1
|
|
31/07/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.52
|
3,062
|
|
30/07/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.52
|
326
|
|
29/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
26/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
25/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
24/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
23/07/2024
|
$0.52
|
$0.55
|
$0.52
|
$0.52
|
4
|
|
22/07/2024
|
$0.52
|
$0.56
|
$0.52
|
$0.56
|
865
|
|
19/07/2024
|
$0.52
|
$0.53
|
$0.50
|
$0.52
|
0
|
|
18/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
17/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
16/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
15/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
7,376
|
|
12/07/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.52
|
28,835
|
|
11/07/2024
|
$0.52
|
$0.52
|
$0.51
|
$0.52
|
5,000
|
|
10/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
09/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
08/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
05/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
04/07/2024
|
$0.52
|
$0.52
|
$0.49
|
$0.52
|
130,000
|
|
03/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
02/07/2024
|
$0.52
|
$0.55
|
$0.52
|
$0.52
|
24,000
|
|
01/07/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
28/06/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
27/06/2024
|
$0.52
|
$0.52
|
$0.52
|
$0.52
|
0
|
|
26/06/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.52
|
0
|
|
25/06/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.52
|
47,959
|
|
24/06/2024
|
$0.52
|
$0.55
|
$0.50
|
$0.52
|
3,809
|
|
21/06/2024
|
$0.52
|
$0.53
|
$0.53
|
$0.52
|
0
|
|
20/06/2024
|
$0.52
|
$0.53
|
$0.53
|
$0.52
|
0
|
|
19/06/2024
|
$0.52
|
$0.53
|
$0.50
|
$0.52
|
10,000
|
|
18/06/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.52
|
0
|
|
17/06/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.52
|
18,350
|
|
14/06/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.53
|
2,495
|
|
13/06/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.53
|
0
|
|
12/06/2024
|
$0.52
|
$0.55
|
$0.51
|
$0.53
|
2,782
|
|
11/06/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.53
|
0
|
|
10/06/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.53
|
0
|
|
07/06/2024
|
$0.52
|
$0.53
|
$0.53
|
$0.53
|
0
|
|
06/06/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.53
|
2,261
|
|
05/06/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.53
|
1,224
|
|
04/06/2024
|
$0.52
|
$0.55
|
$0.52
|
$0.53
|
17
|
|
03/06/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.53
|
45,000
|
|
31/05/2024
|
$0.52
|
$0.55
|
$0.51
|
$0.53
|
25,144
|
|
30/05/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.53
|
20
|
|
29/05/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.53
|
20,414
|
|
28/05/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.53
|
0
|
|
27/05/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.53
|
500,000
|
|
24/05/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.53
|
500,000
|
|
23/05/2024
|
$0.52
|
$0.53
|
$0.53
|
$0.53
|
0
|
|
22/05/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.53
|
250,000
|
|
21/05/2024
|
$0.52
|
$0.55
|
$0.51
|
$0.53
|
56,042
|
|
20/05/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.53
|
27,456
|
|
17/05/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.53
|
0
|
|
16/05/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.53
|
50,000
|
|
15/05/2024
|
$0.52
|
$0.55
|
$0.52
|
$0.55
|
1,023
|
|
14/05/2024
|
$0.52
|
$0.53
|
$0.51
|
$0.52
|
75,000
|
|
13/05/2024
|
$0.52
|
$0.53
|
$0.50
|
$0.52
|
970
|
|
10/05/2024
|
$0.52
|
$0.53
|
$0.52
|
$0.52
|
0
|