Indicators

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

189.42 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	154.35	154.53	153.36	153.36	7,500	-0.35(-0.23%)
Feb 25, 2021	157.34	157.34	153.71	153.71	9,092	-4.17(-2.64%)
Feb 24, 2021	155.22	157.89	155.21	157.88	8,597	+2.28(+1.47%)
Feb 23, 2021	153.72	155.99	153.47	155.60	39,589	+0.22(+0.14%)
Feb 22, 2021	155.36	156.54	155.36	155.38	24,857	-0.51(-0.32%)
Feb 19, 2021	156.05	156.51	155.71	155.89	10,600	+0.89(+0.58%)
Feb 18, 2021	155.31	155.32	154.21	155.00	18,062	-1.23(-0.79%)
Feb 17, 2021	155.45	156.22	155.11	156.22	16,413	-0.34(-0.22%)
Feb 16, 2021	157.22	157.32	156.44	156.56	5,878	+0.04(+0.03%)
Feb 12, 2021	155.64	156.52	155.64	156.52	11,700	+0.79(+0.51%)
Feb 11, 2021	155.82	156.25	154.88	155.73	10,885	+0.22(+0.14%)
Feb 10, 2021	156.76	156.76	155.51	155.51	9,373	-0.06(-0.04%)
Feb 09, 2021	155.27	155.90	155.10	155.57	8,710	+0.21(+0.14%)
Feb 08, 2021	154.87	155.36	154.53	155.36	3,947	+1.79(+1.17%)
Feb 05, 2021	153.35	153.73	152.99	153.57	5,500	+0.97(+0.63%)
Feb 04, 2021	152.17	152.60	152.10	152.60	6,625	+1.84(+1.22%)
Feb 03, 2021	150.57	151.08	150.35	150.76	3,755	+0.54(+0.36%)
Feb 02, 2021	150.01	150.62	149.66	150.22	54,851	+1.77(+1.19%)

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.