Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

224.14 +1.91 (+0.86%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	223.17	224.14	223.17	224.14	7,053	+1.91(+0.86%)
Nov 21, 2024	221.07	222.80	220.31	222.23	52,752	+1.93(+0.88%)
Nov 20, 2024	220.21	220.30	218.49	220.30	20,277	+0.19(+0.09%)
Nov 19, 2024	218.69	220.41	218.69	220.10	21,505	+0.60(+0.28%)
Nov 18, 2024	218.76	220.29	218.76	219.50	8,051	+0.58(+0.27%)
Nov 15, 2024	220.59	220.59	218.37	218.92	44,125	-2.33(-1.05%)
Nov 14, 2024	222.30	222.63	221.25	221.25	8,955	-1.61(-0.72%)
Nov 13, 2024	223.76	224.08	222.86	222.86	2,397	-0.21(-0.10%)
Nov 12, 2024	224.33	224.33	223.07	223.07	2,415	-1.33(-0.59%)
Nov 11, 2024	224.22	224.98	223.94	224.40	2,374	+1.07(+0.48%)
Nov 08, 2024	222.74	223.33	222.74	223.33	4,539	+0.92(+0.41%)
Nov 07, 2024	221.87	222.73	221.87	222.41	6,611	+0.89(+0.40%)
Nov 06, 2024	220.00	221.52	220.00	221.52	2,466	+7.33(+3.42%)
Nov 05, 2024	213.44	214.19	213.44	214.19	2,468	+2.74(+1.29%)
Nov 04, 2024	212.02	212.43	211.43	211.46	3,698	-0.43(-0.20%)
Nov 01, 2024	212.75	213.20	211.89	211.89	7,102	+0.89(+0.42%)
Oct 31, 2024	213.76	213.76	211.00	211.00	9,445	-3.62(-1.69%)
Oct 30, 2024	214.92	215.96	214.62	214.62	8,941	-0.30(-0.14%)
Oct 29, 2024	214.59	215.29	214.59	214.92	3,204	-0.19(-0.09%)
Oct 28, 2024	201.98	215.41	201.98	215.11	16,350	+1.39(+0.65%)
Oct 25, 2024	215.57	215.57	213.66	213.72	5,403	-0.51(-0.24%)
Oct 24, 2024	214.14	214.29	213.39	214.23	46,402	+0.71(+0.33%)
Oct 23, 2024	214.68	214.68	213.20	213.52	3,285	-1.78(-0.82%)
Oct 22, 2024	203.48	215.47	203.48	215.30	9,045	-0.23(-0.11%)
Oct 21, 2024	215.58	215.66	215.51	215.53	1,720	-1.55(-0.71%)
Oct 18, 2024	216.77	217.14	216.77	217.08	1,417	+0.51(+0.24%)
Oct 17, 2024	216.99	216.99	216.57	216.57	599	+0.09(+0.04%)
Oct 16, 2024	216.02	216.64	216.02	216.48	4,823	+1.29(+0.60%)
Oct 15, 2024	216.13	216.21	215.19	215.19	3,585	-1.12(-0.52%)
Oct 14, 2024	214.96	216.31	214.96	216.31	1,907	+1.54(+0.72%)
Oct 11, 2024	214.49	214.77	214.44	214.77	791	+2.06(+0.97%)
Oct 10, 2024	212.90	212.90	212.23	212.71	2,387	-0.54(-0.25%)
Oct 09, 2024	212.73	213.25	212.73	213.25	2,907	+1.39(+0.66%)
Oct 08, 2024	211.48	211.86	211.35	211.86	1,113	+1.38(+0.66%)
Oct 07, 2024	211.30	211.67	210.06	210.48	1,464	-1.85(-0.87%)
Oct 04, 2024	211.58	212.33	210.87	212.33	1,164	+2.02(+0.96%)
Oct 03, 2024	209.74	210.47	209.73	210.31	5,428	-0.46(-0.22%)
Oct 02, 2024	210.57	211.13	210.57	210.77	4,344	-0.09(-0.04%)
Oct 01, 2024	212.84	212.84	210.51	210.86	8,900	-1.98(-0.93%)
Sep 30, 2024	211.70	212.91	211.70	212.84	39,251	+0.44(+0.21%)
Sep 27, 2024	212.14	212.41	212.07	212.40	40,775	+0.51(+0.24%)
Sep 26, 2024	212.32	212.77	211.52	211.89	13,914	+1.18(+0.56%)
Sep 25, 2024	211.34	211.84	210.62	210.71	3,759	-1.08(-0.51%)
Sep 24, 2024	211.90	211.90	211.56	211.79	3,197	+0.32(+0.15%)
Sep 23, 2024	210.83	211.50	210.83	211.47	11,345	+0.54(+0.26%)
Sep 20, 2024	210.96	211.24	210.85	210.93	5,930	-0.92(-0.43%)
Sep 19, 2024	211.40	212.29	211.40	211.85	6,193	+3.42(+1.64%)
Sep 18, 2024	208.89	210.48	208.38	208.43	10,632	-0.27(-0.13%)
Sep 17, 2024	209.10	209.72	208.28	208.70	3,256	+0.51(+0.24%)
Sep 16, 2024	207.09	208.19	207.09	208.19	1,238	+0.77(+0.37%)
Sep 13, 2024	206.98	207.49	206.70	207.42	2,425	+2.12(+1.03%)
Sep 12, 2024	204.20	205.48	204.20	205.30	2,847	+1.66(+0.82%)
Sep 11, 2024	201.59	203.63	200.21	203.63	4,053	+1.53(+0.76%)
Sep 10, 2024	202.18	202.18	200.65	202.11	43,239	+0.41(+0.20%)
Sep 09, 2024	201.41	202.33	201.41	201.70	2,260	+1.66(+0.83%)
Sep 06, 2024	203.87	203.87	199.97	200.03	4,696	-3.22(-1.59%)
Sep 05, 2024	204.37	204.37	202.91	203.26	3,420	-1.09(-0.53%)
Sep 04, 2024	204.78	205.44	204.13	204.34	1,897	-0.26(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

Historical Prices