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

153.36 USD -0.35 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 154.35 154.54 153.36 153.36 7,503 -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 153.73 155.99 153.48 155.60 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 155.31 155.32 154.21 154.99 18,062 -1.23(-0.79%)
Feb 17, 2021 155.45 156.23 155.11 156.22 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%)
Feb 01, 2021 147.58 148.45 146.58 148.45 5,798 +1.77(+1.21%)
Jan 29, 2021 147.32 148.44 145.53 146.68 11,200 -2.14(-1.43%)
Jan 28, 2021 149.40 149.90 148.82 148.82 6,448 +1.27(+0.86%)
Jan 27, 2021 149.08 149.38 147.20 147.54 23,951 -3.44(-2.28%)
Jan 26, 2021 151.76 151.88 150.84 150.98 10,169 -0.36(-0.24%)
Jan 25, 2021 151.07 152.03 149.76 151.34 5,038 -0.02(-0.01%)
Jan 22, 2021 149.85 151.36 149.85 151.36 47,400 +0.01(+0.01%)
Jan 21, 2021 151.43 151.56 151.12 151.35 232,620 -0.42(-0.28%)
Jan 20, 2021 150.81 151.77 150.81 151.77 9,086 +1.82(+1.21%)
Jan 19, 2021 149.78 150.16 149.44 149.95 31,697 +1.15(+0.77%)
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%)
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.