Ecofin U.S. Renewables Infrastructure Trust
(RNEW)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
21/02/2025
|
$0.28
|
$0.28
|
$0.26
|
$0.28
|
69,919
|
|
20/02/2025
|
$0.29
|
$0.29
|
$0.27
|
$0.28
|
0
|
|
19/02/2025
|
$0.29
|
$0.29
|
$0.27
|
$0.28
|
0
|
|
18/02/2025
|
$0.29
|
$0.28
|
$0.27
|
$0.28
|
0
|
|
17/02/2025
|
$0.29
|
$0.29
|
$0.28
|
$0.28
|
288,125
|
|
14/02/2025
|
$0.29
|
$0.29
|
$0.26
|
$0.28
|
1,051,104
|
|
13/02/2025
|
$0.29
|
$0.29
|
$0.27
|
$0.29
|
84,191
|
|
12/02/2025
|
$0.29
|
$0.29
|
$0.29
|
$0.29
|
35,000
|
|
11/02/2025
|
$0.29
|
$0.29
|
$0.29
|
$0.29
|
281,625
|
|
10/02/2025
|
$0.29
|
$0.30
|
$0.26
|
$0.28
|
167,149
|
|
07/02/2025
|
$0.30
|
$0.30
|
$0.27
|
$0.29
|
31,413
|
|
06/02/2025
|
$0.30
|
$0.30
|
$0.30
|
$0.30
|
0
|
|
05/02/2025
|
$0.30
|
$0.30
|
$0.30
|
$0.30
|
0
|
|
04/02/2025
|
$0.32
|
$0.30
|
$0.30
|
$0.30
|
0
|
|
03/02/2025
|
$0.30
|
$0.30
|
$0.29
|
$0.30
|
209,165
|
|
31/01/2025
|
$0.32
|
$0.32
|
$0.29
|
$0.30
|
8,000
|
|
30/01/2025
|
$0.30
|
$0.30
|
$0.30
|
$0.30
|
0
|
|
29/01/2025
|
$0.32
|
$0.32
|
$0.30
|
$0.30
|
0
|
|
28/01/2025
|
$0.32
|
$0.32
|
$0.29
|
$0.30
|
11,297
|
|
27/01/2025
|
$0.30
|
$0.30
|
$0.30
|
$0.30
|
0
|
|
24/01/2025
|
$0.30
|
$0.30
|
$0.30
|
$0.30
|
0
|
|
23/01/2025
|
$0.32
|
$0.30
|
$0.30
|
$0.30
|
0
|
|
22/01/2025
|
$0.30
|
$0.30
|
$0.30
|
$0.30
|
1,036
|
|
21/01/2025
|
$0.30
|
$0.30
|
$0.30
|
$0.30
|
200,000
|
|
20/01/2025
|
$0.32
|
$0.32
|
$0.30
|
$0.30
|
6,000
|
|
17/01/2025
|
$0.30
|
$0.30
|
$0.29
|
$0.30
|
3,674
|
|
16/01/2025
|
$0.30
|
$0.31
|
$0.30
|
$0.30
|
4,000
|
|
15/01/2025
|
$0.30
|
$0.32
|
$0.30
|
$0.30
|
6,719
|
|
14/01/2025
|
$0.30
|
$0.30
|
$0.29
|
$0.30
|
106,000
|
|
13/01/2025
|
$0.30
|
$0.30
|
$0.30
|
$0.30
|
0
|
|
10/01/2025
|
$0.30
|
$0.30
|
$0.29
|
$0.30
|
14,000
|
|
09/01/2025
|
$0.30
|
$0.32
|
$0.30
|
$0.32
|
73,281
|
|
08/01/2025
|
$0.32
|
$0.32
|
$0.29
|
$0.30
|
165,603
|
|
07/01/2025
|
$0.32
|
$0.32
|
$0.30
|
$0.31
|
1,133
|
|
06/01/2025
|
$0.31
|
$0.31
|
$0.30
|
$0.31
|
31,005
|
|
03/01/2025
|
$0.31
|
$0.31
|
$0.30
|
$0.31
|
2,449
|
|
02/01/2025
|
$0.31
|
$0.31
|
$0.30
|
$0.31
|
10,713
|
|
01/01/2025
|
$0.31
|
$0.31
|
$0.31
|
$0.31
|
0
|
|
31/12/2024
|
$0.31
|
$0.31
|
$0.31
|
$0.31
|
0
|
|
30/12/2024
|
$0.31
|
$0.31
|
$0.31
|
$0.31
|
0
|
|
27/12/2024
|
$0.31
|
$0.31
|
$0.31
|
$0.31
|
4,000
|
|
26/12/2024
|
$0.31
|
$0.31
|
$0.29
|
$0.31
|
5,879
|
|
25/12/2024
|
$0.31
|
$0.31
|
$0.29
|
$0.31
|
5,879
|
|
24/12/2024
|
$0.31
|
$0.31
|
$0.29
|
$0.31
|
5,879
|
|
23/12/2024
|
$0.31
|
$0.31
|
$0.30
|
$0.31
|
8,674
|
|
20/12/2024
|
$0.31
|
$0.31
|
$0.30
|
$0.31
|
49,261
|
|
19/12/2024
|
$0.33
|
$0.33
|
$0.29
|
$0.31
|
290,195
|
|
18/12/2024
|
$0.35
|
$0.35
|
$0.32
|
$0.33
|
16,228
|
|
17/12/2024
|
$0.34
|
$0.34
|
$0.34
|
$0.34
|
15,181
|
|
16/12/2024
|
$0.39
|
$0.39
|
$0.34
|
$0.34
|
53,220
|
|
13/12/2024
|
$0.42
|
$0.42
|
$0.37
|
$0.37
|
12,032
|
|
12/12/2024
|
$0.42
|
$0.42
|
$0.41
|
$0.41
|
4,899
|
|
11/12/2024
|
$0.42
|
$0.42
|
$0.40
|
$0.41
|
6
|
|
10/12/2024
|
$0.42
|
$0.42
|
$0.41
|
$0.41
|
9,350
|
|
09/12/2024
|
$0.42
|
$0.41
|
$0.41
|
$0.41
|
0
|
|
06/12/2024
|
$0.42
|
$0.42
|
$0.41
|
$0.41
|
55,000
|
|
05/12/2024
|
$0.42
|
$0.42
|
$0.41
|
$0.41
|
3,403,000
|
|
04/12/2024
|
$0.42
|
$0.42
|
$0.40
|
$0.41
|
10,000
|
|
03/12/2024
|
$0.41
|
$0.42
|
$0.41
|
$0.41
|
250,000
|
|
02/12/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
0
|
|
29/11/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
0
|
|
28/11/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
0
|
|
27/11/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
2,000,000
|
|
26/11/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
0
|
|
25/11/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
1,759
|
|
22/11/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
18,000
|
|
21/11/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
31,608
|
|
20/11/2024
|
$0.42
|
$0.42
|
$0.40
|
$0.40
|
43,000
|
|
19/11/2024
|
$0.41
|
$0.42
|
$0.41
|
$0.41
|
21,509
|
|
18/11/2024
|
$0.41
|
$0.42
|
$0.41
|
$0.41
|
24,500
|
|
15/11/2024
|
$0.41
|
$0.42
|
$0.40
|
$0.41
|
9,000
|
|
14/11/2024
|
$0.41
|
$0.42
|
$0.41
|
$0.41
|
0
|
|
13/11/2024
|
$0.41
|
$0.42
|
$0.41
|
$0.41
|
0
|
|
12/11/2024
|
$0.40
|
$0.41
|
$0.40
|
$0.41
|
300,000
|
|
11/11/2024
|
$0.40
|
$0.40
|
$0.38
|
$0.40
|
425,002
|
|
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
|