Indicators

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

194.72 +0.32 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	169.01	172.52		172.52	13,574	+3.48(+2.06%)
Jan 28, 2022	164.72	169.04	164.33	169.04	8,217	+3.34(+2.02%)
Jan 27, 2022	168.51	169.68	165.41	165.69	7,723	-1.27(-0.76%)
Jan 26, 2022	171.13	171.20	166.39	166.97	10,174	-0.92(-0.55%)
Jan 25, 2022	167.49	168.99	166.28	167.88	10,597	-1.64(-0.97%)
Jan 24, 2022	164.14	169.77	162.89	169.52	27,983	+0.97(+0.58%)
Jan 21, 2022	169.53	172.07	168.40	168.55	9,040	-3.21(-1.87%)
Jan 20, 2022	174.70	176.83	171.76	171.76	7,556	-2.37(-1.36%)
Jan 19, 2022	177.38	177.38	174.13	174.13	13,112	-2.00(-1.13%)
Jan 18, 2022	177.71	177.71	176.13	176.13	10,948	-3.59(-2.00%)
Jan 14, 2022				179.72	0	+0.24(+0.14%)
Jan 13, 2022	181.99	182.16	179.47	179.47	8,210	-2.10(-1.15%)
Jan 12, 2022	181.44	181.62	180.73	181.57	2,690	+0.26(+0.14%)
Jan 11, 2022	180.07	181.31	178.60	181.31	7,161	+1.82(+1.01%)
Jan 10, 2022	179.11	179.49	176.73	179.49	6,644	-0.51(-0.28%)
Jan 07, 2022	180.45	181.14	179.43	180.00	5,236	-0.60(-0.33%)
Jan 06, 2022	180.02	181.42	180.02	180.60	11,009	+0.25(+0.14%)
Jan 05, 2022	183.86	183.96	180.24	180.35	9,689	-3.79(-2.06%)
Jan 04, 2022	184.59	184.59	183.39	184.14	12,888	+0.64(+0.35%)

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.