Indicators

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

193.80 +1.41 (+0.73%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	190.69	191.67	190.28	191.67	7,283	+1.34(+0.70%)
Feb 28, 2024	189.98	190.66	189.98	190.33	5,252	-0.56(-0.29%)
Feb 27, 2024	190.45	190.89	190.35	190.89	21,761	+0.64(+0.34%)
Feb 26, 2024	190.66	190.66	189.97	190.25	2,925	-0.46(-0.24%)
Feb 23, 2024	190.90	190.97	190.41	190.71	50,927	+0.30(+0.16%)
Feb 22, 2024	188.98	190.57	188.98	190.41	22,099	+3.25(+1.74%)
Feb 21, 2024	186.53	187.16	186.24	187.16	5,395	+0.15(+0.08%)
Feb 20, 2024	187.32	187.66	186.64	187.01	5,144	-1.50(-0.80%)
Feb 16, 2024	188.92	189.56	188.44	188.51	2,856	-1.13(-0.59%)
Feb 15, 2024	188.52	189.66	188.52	189.64	6,409	+2.07(+1.11%)
Feb 14, 2024	186.74	187.56	186.05	187.56	9,563	+2.30(+1.24%)
Feb 13, 2024	185.39	186.12	184.80	185.27	2,059	-3.87(-2.05%)
Feb 12, 2024	188.13	189.70	188.13	189.14	6,065	+0.94(+0.50%)
Feb 09, 2024	187.24	188.30	187.24	188.20	3,219	+1.26(+0.68%)
Feb 08, 2024	186.30	186.97	186.28	186.94	15,319	+0.79(+0.42%)
Feb 07, 2024	185.46	186.36	185.41	186.15	7,317	+1.00(+0.54%)
Feb 06, 2024	184.65	185.15	184.65	185.15	3,427	+0.34(+0.19%)
Feb 05, 2024	185.09	185.09	184.17	184.80	3,056	-1.36(-0.73%)
Feb 02, 2024	184.29	186.23	184.15	186.17	5,487	+1.54(+0.83%)

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.