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

211.00 -3.62 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 153.51 154.29 153.42 153.89 20,836 -1.19(-0.77%)
May 30, 2023 155.63 155.94 154.76 155.09 3,242 -0.17(-0.11%)
May 26, 2023 154.04 155.38 154.04 155.25 6,565 +2.03(+1.32%)
May 25, 2023 152.98 153.49 152.53 153.23 9,620 +0.77(+0.51%)
May 24, 2023 152.35 152.88 152.16 152.45 10,601 -1.50(-0.97%)
May 23, 2023 154.45 155.51 153.93 153.95 7,162 -1.27(-0.82%)
May 22, 2023 154.71 155.66 154.71 155.22 3,160 +0.40(+0.26%)
May 19, 2023 156.14 156.14 154.45 154.82 15,897 -0.64(-0.41%)
May 18, 2023 153.53 155.46 153.53 155.46 7,488 +1.58(+1.02%)
May 17, 2023 152.24 153.88 151.96 153.88 5,074 +2.33(+1.54%)
May 16, 2023 152.04 152.20 151.55 151.55 4,304 -1.32(-0.86%)
May 15, 2023 152.08 152.87 152.08 152.87 5,103 +0.89(+0.59%)
May 12, 2023 151.90 151.98 151.26 151.98 4,596 -0.28(-0.19%)
May 11, 2023 151.97 152.30 151.80 152.26 13,422 -0.53(-0.34%)
May 10, 2023 153.10 153.38 151.85 152.79 18,393 +0.52(+0.34%)
May 09, 2023 151.83 152.60 151.83 152.27 6,203 -0.57(-0.37%)
May 08, 2023 152.69 152.99 152.60 152.84 2,722 +0.06(+0.04%)
May 05, 2023 151.06 153.19 151.06 152.78 14,493 +3.03(+2.03%)
May 04, 2023 150.33 150.33 149.63 149.74 9,146 -1.46(-0.96%)
May 03, 2023 152.24 153.30 151.19 151.20 28,718 -0.97(-0.64%)
May 02, 2023 153.64 153.64 150.96 152.17 12,521 -2.17(-1.40%)
May 01, 2023 154.01 155.05 154.00 154.34 4,856 +0.02(+0.01%)
Apr 28, 2023 153.24 154.31 153.24 154.31 11,706 +1.39(+0.91%)
Apr 27, 2023 150.96 153.11 150.94 152.92 10,952 +2.67(+1.78%)
Apr 26, 2023 150.83 151.49 150.01 150.25 16,105 -0.90(-0.59%)
Apr 25, 2023 152.77 153.05 151.15 151.15 4,781 -2.75(-1.79%)
Apr 24, 2023 153.86 153.93 153.42 153.90 19,319 +0.00(+0.00%)
Apr 21, 2023 153.70 154.09 153.19 153.90 13,774 -0.04(-0.03%)
Apr 20, 2023 154.27 154.47 153.79 153.94 7,651 -0.90(-0.58%)
Apr 19, 2023 153.55 154.97 153.55 154.84 27,995 +0.02(+0.01%)
Apr 18, 2023 154.91 155.25 154.31 154.82 29,038 +0.19(+0.12%)
Apr 17, 2023 154.00 154.69 153.68 154.64 8,194 +0.72(+0.47%)
Apr 14, 2023 154.02 154.76 153.08 153.92 6,083 -0.43(-0.28%)
Apr 13, 2023 153.01 154.56 152.97 154.35 26,837 +1.88(+1.24%)
Apr 12, 2023 154.01 154.01 152.41 152.46 14,691 -0.81(-0.53%)
Apr 11, 2023 153.31 153.89 153.27 153.27 3,399 +0.49(+0.32%)
Apr 10, 2023 151.12 152.78 151.12 152.78 11,752 +0.56(+0.37%)
Apr 06, 2023 151.64 152.31 151.64 152.22 23,770 +0.35(+0.23%)
Apr 05, 2023 151.87 151.87 151.14 151.87 5,762 -0.59(-0.39%)
Apr 04, 2023 153.86 153.89 152.06 152.47 6,563 -1.58(-1.02%)
Apr 03, 2023 153.22 154.43 152.94 154.04 8,105 +0.55(+0.36%)
Mar 31, 2023 151.31 153.49 151.31 153.49 3,389 +2.26(+1.49%)
Mar 30, 2023 151.93 151.93 150.56 151.23 2,850 +0.77(+0.51%)
Mar 29, 2023 149.87 150.49 149.57 150.46 9,851 +1.99(+1.34%)
Mar 28, 2023 148.43 148.59 147.93 148.47 6,797 -0.10(-0.07%)
Mar 27, 2023 149.46 149.46 148.47 148.57 6,148 +0.80(+0.54%)
Mar 24, 2023 146.06 147.88 145.49 147.77 5,185 +0.70(+0.47%)
Mar 23, 2023 147.57 149.39 146.05 147.07 12,251 -0.00(-0.00%)
Mar 22, 2023 149.85 150.05 147.07 147.07 10,386 -2.95(-1.97%)
Mar 21, 2023 149.00 150.17 149.00 150.02 23,077 +2.45(+1.66%)
Mar 20, 2023 147.26 148.10 147.23 147.57 6,846 +1.44(+0.99%)
Mar 17, 2023 145.91 146.27 145.66 146.13 2,495 -2.31(-1.56%)
Mar 16, 2023 145.69 148.44 145.67 148.44 25,983 +2.32(+1.59%)
Mar 15, 2023 144.89 146.12 144.72 146.12 6,835 -1.56(-1.06%)
Mar 14, 2023 148.38 148.75 146.54 147.68 6,226 +2.34(+1.61%)
Mar 13, 2023 144.10 146.90 144.10 145.34 12,062 -1.23(-0.84%)
Mar 10, 2023 148.31 148.67 145.76 146.57 12,399 -2.98(-1.99%)
Mar 09, 2023 153.24 153.54 149.54 149.54 10,597 -3.41(-2.23%)
Mar 08, 2023 152.61 153.15 152.25 152.95 3,296 +0.07(+0.04%)
Mar 07, 2023 154.94 155.16 152.85 152.88 6,373 -2.14(-1.38%)
Mar 06, 2023 155.79 156.41 154.97 155.02 3,113 -0.69(-0.44%)
Mar 03, 2023 154.59 155.81 154.35 155.71 5,228 +2.41(+1.57%)
Mar 02, 2023 151.40 153.65 151.39 153.30 4,365 +0.81(+0.53%)
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.