ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tortoise Energy Fund (NY:TNGY)

10.72 +0.24 (+2.29%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 10.37 10.59 10.28 10.48 370,850 +0.11(+1.06%)
Mar 20, 2026 10.52 10.60 10.34 10.37 55,691 -0.17(-1.61%)
Mar 19, 2026 10.51 10.65 10.40 10.54 40,832 +0.14(+1.35%)
Mar 18, 2026 10.38 10.47 10.38 10.40 38,799 -0.03(-0.29%)
Mar 17, 2026 10.38 10.55 10.38 10.43 57,640 +0.08(+0.77%)
Mar 16, 2026 10.22 10.42 10.22 10.35 37,767 +0.01(+0.11%)
Mar 13, 2026 10.32 10.43 10.26 10.34 44,466 +0.02(+0.15%)
Mar 12, 2026 10.32 10.45 10.27 10.32 65,656 +0.02(+0.22%)
Mar 11, 2026 10.12 10.33 10.12 10.30 54,083 +0.17(+1.68%)
Mar 10, 2026 10.15 10.29 10.12 10.13 35,337 -0.05(-0.49%)
Mar 09, 2026 10.42 10.42 10.15 10.18 71,223 -0.16(-1.55%)
Mar 06, 2026 10.40 10.40 10.20 10.34 40,559 +0.03(+0.29%)
Mar 05, 2026 10.23 10.37 10.21 10.31 39,176 -0.03(-0.29%)
Mar 04, 2026 10.23 10.36 10.16 10.34 42,823 +0.08(+0.78%)
Mar 03, 2026 10.38 10.39 10.14 10.26 62,209 -0.13(-1.25%)
Mar 02, 2026 10.35 10.40 10.27 10.39 58,284 +0.22(+2.16%)
Feb 27, 2026 10.00 10.22 10.00 10.17 43,311 +0.14(+1.43%)
Feb 26, 2026 9.890 10.03 9.760 10.03 182,474 -0.01(-0.13%)
Feb 25, 2026 9.980 10.05 9.875 10.04 207,530 +0.05(+0.52%)
Feb 24, 2026 9.900 10.02 9.870 9.989 51,609 +0.04(+0.39%)
Feb 23, 2026 10.13 10.45 9.910 9.950 52,170 -0.06(-0.60%)
Feb 20, 2026 9.930 10.04 9.930 10.01 51,020 +0.06(+0.57%)
Feb 19, 2026 9.970 10.06 9.916 9.953 70,245 +0.03(+0.33%)
Feb 18, 2026 9.980 9.980 9.900 9.920 18,324 +0.04(+0.40%)
Feb 17, 2026 9.920 9.940 9.820 9.880 63,165 -0.08(-0.80%)
Feb 13, 2026 9.750 9.984 9.750 9.960 46,473 +0.18(+1.84%)
Feb 12, 2026 9.930 9.930 9.740 9.780 40,421 -0.05(-0.51%)
Feb 11, 2026 9.730 9.870 9.720 9.830 80,818 +0.11(+1.13%)
Feb 10, 2026 9.850 9.850 9.630 9.720 75,385 +0.05(+0.52%)
Feb 09, 2026 9.640 9.680 9.530 9.670 28,185 +0.07(+0.73%)
Feb 06, 2026 9.623 9.662 9.580 9.600 26,833 +0.11(+1.16%)
Feb 05, 2026 9.560 9.560 9.401 9.490 85,322 -0.01(-0.11%)
Feb 04, 2026 9.470 9.590 9.440 9.500 73,155 +0.00(+0.00%)
Feb 03, 2026 9.440 9.510 9.382 9.500 48,871 +0.20(+2.15%)
Feb 02, 2026 9.440 9.440 9.300 9.300 165,760 -0.23(-2.41%)
Jan 30, 2026 9.410 9.530 9.205 9.530 34,330 +0.01(+0.14%)
Jan 29, 2026 9.450 9.550 9.450 9.517 47,342 +0.09(+0.92%)
Jan 28, 2026 9.290 9.440 9.290 9.430 144,247 +0.08(+0.86%)
Jan 27, 2026 9.440 9.440 9.290 9.350 39,691 +0.06(+0.65%)
Jan 26, 2026 9.260 9.350 9.250 9.290 187,631 -0.02(-0.23%)
Jan 23, 2026 9.360 9.380 9.310 9.311 272,988 +0.07(+0.77%)
Jan 22, 2026 9.360 9.360 9.200 9.240 138,000 +0.04(+0.43%)
Jan 21, 2026 9.220 9.300 9.185 9.200 103,540 +0.09(+0.99%)
Jan 20, 2026 9.200 9.200 9.051 9.110 355,797 +0.01(+0.11%)
Jan 16, 2026 9.100 9.170 9.080 9.100 57,342 -0.01(-0.06%)
Jan 15, 2026 9.060 9.189 9.010 9.105 61,195 +0.04(+0.39%)
Jan 14, 2026 9.120 9.160 9.050 9.070 71,985 +0.03(+0.33%)
Jan 13, 2026 8.970 9.129 8.970 9.040 57,868 +0.09(+1.01%)
Jan 12, 2026 8.910 9.000 8.910 8.950 43,112 +0.01(+0.17%)
Jan 09, 2026 9.080 9.080 8.910 8.935 203,125 -0.00(-0.06%)
Jan 08, 2026 8.900 8.970 8.840 8.940 90,778 +0.05(+0.61%)
Jan 07, 2026 8.940 8.970 8.860 8.886 50,596 -0.06(-0.72%)
Jan 06, 2026 8.950 8.975 8.860 8.950 60,458 -0.04(-0.48%)
Jan 05, 2026 9.190 9.210 8.877 8.993 112,276 +0.01(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.