Indicators

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

198.90 +0.13 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	136.00	137.38	136.00	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.