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

148.80 USD -1.41 (-0.94%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 149.15 149.56 147.98 148.80 10,600 -1.41(-0.94%)
Jan 14, 2021 150.64 151.01 150.21 150.21 5,637 +0.49(+0.33%)
Jan 13, 2021 149.78 150.24 149.67 149.72 10,646 -0.28(-0.19%)
Jan 12, 2021 149.90 150.00 149.00 150.00 5,386 +1.15(+0.77%)
Jan 11, 2021 147.12 149.40 147.11 148.85 10,268 -0.41(-0.27%)
Jan 08, 2021 150.03 150.03 148.21 149.26 6,400 +0.22(+0.15%)
Jan 07, 2021 148.52 149.19 148.52 149.04 7,464 +2.17(+1.48%)
Jan 06, 2021 144.04 148.21 144.04 146.87 21,766 +2.58(+1.79%)
Jan 05, 2021 142.22 144.79 142.22 144.28 21,254 +1.54(+1.08%)
Jan 04, 2021 144.53 144.57 141.60 142.75 11,601 -1.99(-1.38%)
Dec 31, 2020 144.74 144.74 144.74 2,985 +0.34(+0.24%)
Dec 30, 2020 143.80 144.57 143.80 144.40 2,985 +0.79(+0.55%)
Dec 29, 2020 143.93 144.02 143.38 143.61 9,394 -0.88(-0.61%)
Dec 28, 2020 144.72 144.92 144.50 144.50 7,170 +0.66(+0.46%)
Dec 24, 2020 143.65 143.84 143.40 143.84 16,900 +0.02(+0.02%)
Dec 23, 2020 143.62 144.11 143.62 143.82 11,187 +0.97(+0.68%)
Dec 22, 2020 143.02 143.13 142.42 142.85 19,237 +0.01(+0.00%)
Dec 21, 2020 141.55 142.93 140.96 142.84 9,444 -0.71(-0.49%)
Dec 18, 2020 144.09 144.09 142.66 143.55 8,300 -1.09(-0.75%)
Dec 17, 2020 145.10 145.10 144.07 144.64 35,156 +0.87(+0.61%)
Dec 16, 2020 143.79 143.90 143.24 143.77 18,791 +0.18(+0.12%)
Dec 15, 2020 142.23 143.61 142.23 143.59 16,479 +2.00(+1.41%)
Dec 14, 2020 143.42 143.42 141.47 141.60 12,746 -0.47(-0.33%)
Dec 11, 2020 141.98 142.43 141.21 142.07 27,600 -0.75(-0.52%)
Dec 10, 2020 142.31 142.82 142.31 142.82 9,231 +0.22(+0.16%)
Dec 09, 2020 143.56 143.91 142.15 142.59 10,029 -0.71(-0.49%)
Dec 08, 2020 142.65 143.43 142.65 143.30 2,281 +0.63(+0.44%)
Dec 07, 2020 143.09 143.09 142.24 142.67 17,938 -0.36(-0.25%)
Dec 04, 2020 141.89 143.03 141.89 143.03 16,200 +2.10(+1.49%)
Dec 03, 2020 141.59 141.62 140.93 140.93 10,472 +0.36(+0.25%)
Dec 02, 2020 139.74 140.70 139.74 140.57 17,655 +0.43(+0.31%)
Dec 01, 2020 140.45 140.71 140.01 140.14 11,665 +1.72(+1.24%)
Nov 30, 2020 139.54 139.55 138.42 138.42 5,741 -1.70(-1.21%)
Nov 27, 2020 140.15 140.22 139.90 140.12 6,600 +0.14(+0.10%)
Nov 25, 2020 140.18 140.18 139.33 139.97 3,200 -0.53(-0.37%)
Nov 24, 2020 138.95 140.55 138.95 140.50 5,909 +2.91(+2.11%)
Nov 23, 2020 136.88 137.59 136.71 137.59 12,354 +1.82(+1.34%)
Nov 20, 2020 136.16 136.16 135.64 135.77 15,300 -0.65(-0.48%)
Nov 19, 2020 135.03 136.43 135.03 136.42 26,841 +0.53(+0.39%)
Nov 18, 2020 137.38 137.73 135.89 135.89 10,924 -1.16(-0.85%)
Nov 17, 2020 136.01 137.38 136.01 137.05 4,842 -0.10(-0.07%)
Nov 16, 2020 136.21 137.15 136.21 137.15 37,107 +2.42(+1.80%)
Nov 13, 2020 133.92 134.97 133.67 134.73 51,500 +2.60(+1.96%)
Nov 12, 2020 133.10 133.52 131.82 132.13 45,567 -1.74(-1.30%)
Nov 11, 2020 134.05 134.05 133.58 133.87 1,729 +0.26(+0.20%)
Nov 10, 2020 133.27 133.95 132.51 133.61 12,439 +0.69(+0.52%)
Nov 09, 2020 134.71 135.67 132.92 132.92 27,166 +3.37(+2.60%)
Nov 06, 2020 129.80 129.80 129.26 129.55 2,200 -0.40(-0.31%)
Nov 05, 2020 129.57 130.36 129.57 129.95 7,091 +2.96(+2.33%)
Nov 04, 2020 125.88 128.16 125.88 126.99 14,343 +1.24(+0.98%)
Nov 03, 2020 124.59 126.20 124.44 125.75 9,827 +2.88(+2.34%)
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.