Indicators

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

198.90 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2023	183.46	183.53	182.16	182.48	6,474	-1.01(-0.55%)
Dec 28, 2023	183.78	183.92	183.48	183.48	5,928	+0.14(+0.08%)
Dec 27, 2023	183.36	183.75	183.16	183.34	15,379	+0.03(+0.02%)
Dec 26, 2023	182.21	183.41	182.21	183.31	16,973	+1.20(+0.66%)
Dec 22, 2023	182.78	182.78	182.03	182.11	11,754	+0.50(+0.27%)
Dec 21, 2023	180.83	181.62	180.56	181.61	16,829	+2.09(+1.16%)
Dec 20, 2023	181.56	182.60	179.52	179.52	5,116	-2.75(-1.51%)
Dec 19, 2023	181.44	182.27	181.31	182.27	16,810	+1.59(+0.88%)
Dec 18, 2023	180.11	180.97	180.11	180.68	9,329	+0.51(+0.28%)
Dec 15, 2023	180.10	180.75	179.71	180.17	7,976	-1.39(-0.76%)
Dec 14, 2023	181.57	181.95	180.39	181.56	30,462	+2.21(+1.23%)
Dec 13, 2023	175.91	179.35	175.66	179.35	18,275	+3.47(+1.97%)
Dec 12, 2023	175.39	176.06	175.39	175.88	4,254	+0.29(+0.17%)
Dec 11, 2023	174.83	175.59	174.79	175.59	6,396	+0.75(+0.43%)
Dec 08, 2023	173.56	175.06	173.56	174.84	25,459	+1.04(+0.60%)
Dec 07, 2023	172.97	173.89	172.97	173.80	31,090	+1.37(+0.79%)
Dec 06, 2023	173.57	174.04	172.43	172.43	2,838	-0.66(-0.38%)
Dec 05, 2023	173.45	173.45	173.00	173.09	7,295	-0.87(-0.50%)
Dec 04, 2023	172.91	174.00	172.91	173.96	14,248	-0.24(-0.14%)

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.