Skip to main content

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

191.04 +1.63 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 157.90 160.36 157.90 160.36 9,038 +2.74(+1.74%)
Jan 30, 2023 158.84 159.21 157.62 157.62 4,203 -1.97(-1.23%)
Jan 27, 2023 158.19 160.32 158.19 159.59 3,893 +0.52(+0.33%)
Jan 26, 2023 158.74 159.08 157.55 159.07 2,738 +1.72(+1.09%)
Jan 25, 2023 155.75 157.38 155.03 157.35 14,317 +0.19(+0.12%)
Jan 24, 2023 156.87 157.49 156.78 157.16 11,039 -0.40(-0.25%)
Jan 23, 2023 155.60 157.65 155.60 157.56 4,776 +2.06(+1.32%)
Jan 20, 2023 153.34 155.51 152.97 155.50 12,101 +2.93(+1.92%)
Jan 19, 2023 152.31 153.46 152.08 152.57 13,386 -1.37(-0.89%)
Jan 18, 2023 156.36 157.15 153.94 153.94 8,930 -2.42(-1.55%)
Jan 17, 2023 156.68 156.96 156.09 156.36 7,277 -0.24(-0.15%)
Jan 13, 2023 154.69 156.77 154.69 156.60 9,185 +0.66(+0.42%)
Jan 12, 2023 155.71 156.38 154.69 155.94 36,263 +1.07(+0.69%)
Jan 11, 2023 153.84 154.87 153.84 154.87 9,473 +1.98(+1.30%)
Jan 10, 2023 151.00 152.89 151.00 152.89 12,353 +1.21(+0.80%)
Jan 09, 2023 152.81 153.59 151.58 151.68 9,890 +0.23(+0.15%)
Jan 06, 2023 149.14 151.89 149.14 151.45 11,818 +3.33(+2.25%)
Jan 05, 2023 148.19 148.78 148.12 148.12 8,980 -1.59(-1.06%)
Jan 04, 2023 148.67 149.86 148.67 149.71 4,212 +1.60(+1.08%)
Jan 03, 2023 149.30 150.25 147.33 148.11 14,883 -0.49(-0.33%)
Dec 30, 2022 147.75 148.67 147.44 148.60 11,805 -0.44(-0.30%)
Dec 29, 2022 147.35 149.26 147.35 149.04 10,317 +2.79(+1.91%)
Dec 28, 2022 148.85 148.85 146.23 146.25 16,514 -1.96(-1.32%)
Dec 27, 2022 148.53 148.89 147.71 148.21 12,714 -0.49(-0.33%)
Dec 23, 2022 147.57 148.70 147.08 148.70 12,814 +0.90(+0.61%)
Dec 22, 2022 147.37 147.81 145.78 147.81 17,376 -2.12(-1.42%)
Dec 21, 2022 148.92 150.16 148.81 149.93 13,197 +2.34(+1.59%)
Dec 20, 2022 147.14 148.11 146.68 147.59 21,962 +0.32(+0.22%)
Dec 19, 2022 148.70 148.70 146.71 147.27 18,712 -1.51(-1.01%)
Dec 16, 2022 149.45 149.45 148.03 148.78 11,079 -2.33(-1.54%)
Dec 15, 2022 151.80 152.16 150.88 151.11 27,103 -3.97(-2.56%)
Dec 14, 2022 156.23 156.98 154.70 155.08 28,507 -0.84(-0.54%)
Dec 13, 2022 159.49 159.49 155.16 155.92 39,187 +1.11(+0.72%)
Dec 12, 2022 152.96 154.82 152.96 154.81 35,975 +2.07(+1.36%)
Dec 09, 2022 153.78 154.10 152.74 152.74 9,478 -1.17(-0.76%)
Dec 08, 2022 153.31 154.57 153.25 153.91 33,572 +1.03(+0.67%)
Dec 07, 2022 153.43 153.70 152.81 152.88 10,161 -0.35(-0.23%)
Dec 06, 2022 153.58 153.58 152.42 153.23 10,086 -2.17(-1.40%)
Dec 05, 2022 157.61 157.61 154.91 155.40 30,021 -3.39(-2.13%)
Dec 02, 2022 156.43 158.98 156.43 158.79 17,089 -0.14(-0.09%)
Dec 01, 2022 159.13 159.51 158.40 158.93 8,434 -0.07(-0.04%)
Nov 30, 2022 155.27 159.00 153.74 159.00 21,386 +4.38(+2.83%)
Nov 29, 2022 154.52 155.29 154.32 154.62 26,679 +0.21(+0.14%)
Nov 28, 2022 156.14 156.54 154.25 154.41 9,807 -2.63(-1.68%)
Nov 25, 2022 157.11 157.24 157.04 157.04 2,691 +0.10(+0.07%)
Nov 23, 2022 156.28 157.07 156.28 156.94 45,334 +0.89(+0.57%)
Nov 22, 2022 154.97 156.05 154.90 156.05 32,149 +2.15(+1.40%)
Nov 21, 2022 153.65 154.07 153.19 153.90 7,776 -0.51(-0.33%)
Nov 18, 2022 154.74 154.77 153.66 154.41 27,678 +0.79(+0.52%)
Nov 17, 2022 152.45 153.97 152.45 153.62 11,397 -0.92(-0.59%)
Nov 16, 2022 154.94 155.15 154.41 154.54 8,264 -1.67(-1.07%)
Nov 15, 2022 157.31 157.50 155.53 156.21 17,490 +1.37(+0.88%)
Nov 14, 2022 155.53 156.69 154.84 154.84 2,230 -1.40(-0.90%)
Nov 11, 2022 155.14 156.45 154.91 156.24 37,098 +1.70(+1.10%)
Nov 10, 2022 153.01 154.54 152.70 154.54 5,442 +8.10(+5.53%)
Nov 09, 2022 148.23 148.23 146.23 146.44 3,280 -3.25(-2.17%)
Nov 08, 2022 150.89 150.89 149.69 149.69 1,529 +0.72(+0.48%)
Nov 07, 2022 147.91 149.14 147.66 148.97 6,890 +1.50(+1.02%)
Nov 04, 2022 147.18 148.46 145.59 147.47 36,045 +1.87(+1.28%)
Nov 03, 2022 145.16 146.46 145.16 145.60 7,501 -1.34(-0.91%)
Nov 02, 2022 150.24 146.94 146.94 9,410 -3.96(-2.62%)
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.