Indicators

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

194.13 +1.74 (+0.90%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	156.65	157.69	156.64	156.72	9,497	-0.26(-0.17%)
Feb 27, 2023	157.55	158.22	156.89	156.98	7,878	+0.54(+0.34%)
Feb 24, 2023	155.60	156.72	155.60	156.44	8,700	-1.66(-1.05%)
Feb 23, 2023	158.79	158.79	156.39	158.10	7,265	+0.94(+0.60%)
Feb 22, 2023	157.02	157.92	156.84	157.16	3,062	+0.02(+0.01%)
Feb 21, 2023	159.18	159.52	157.14	157.14	6,155	-3.73(-2.32%)
Feb 17, 2023	161.01	161.02	160.07	160.87	8,210	-0.59(-0.37%)
Feb 16, 2023	161.14	162.88	161.14	161.46	2,144	-1.80(-1.10%)
Feb 15, 2023	161.16	163.26	161.13	163.26	14,703	+0.94(+0.58%)
Feb 14, 2023	161.19	163.10	160.88	162.32	10,242	+0.12(+0.07%)
Feb 13, 2023	160.55	162.22	160.55	162.20	10,302	+1.73(+1.08%)
Feb 10, 2023	159.21	160.47	159.21	160.47	3,719	+0.25(+0.16%)
Feb 09, 2023	163.04	163.32	160.09	160.22	27,442	-1.76(-1.09%)
Feb 08, 2023	162.53	163.12	161.83	161.98	2,565	-1.85(-1.13%)
Feb 07, 2023	161.21	164.20	161.16	163.83	11,288	+1.87(+1.16%)
Feb 06, 2023	162.42	162.51	161.77	161.96	5,268	-1.53(-0.94%)
Feb 03, 2023	162.96	165.23	162.86	163.49	8,311	-1.49(-0.90%)
Feb 02, 2023	164.35	165.26	163.64	164.98	6,028	+2.63(+1.62%)

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.