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

194.68 -0.04 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 157.81 159.29 157.81 159.04 19,084 +1.94(+1.23%)
Jul 28, 2022 154.24 157.10 154.24 157.10 2,846 +1.92(+1.24%)
Jul 27, 2022 153.23 155.60 153.12 155.18 7,931 +3.85(+2.54%)
Jul 26, 2022 152.16 152.16 151.16 151.33 5,276 -1.79(-1.17%)
Jul 25, 2022 153.29 153.34 152.62 153.12 34,996 +0.49(+0.32%)
Jul 22, 2022 154.54 154.54 152.11 152.63 11,081 -1.53(-0.99%)
Jul 21, 2022 152.03 154.17 152.03 154.16 12,750 +1.13(+0.74%)
Jul 20, 2022 152.30 153.11 152.00 153.03 6,496 +1.30(+0.86%)
Jul 19, 2022 149.07 151.73 149.07 151.73 38,387 +4.54(+3.08%)
Jul 18, 2022 149.75 149.77 146.83 147.19 12,591 -0.74(-0.50%)
Jul 15, 2022 146.45 147.98 146.45 147.93 10,470 +2.87(+1.98%)
Jul 14, 2022 143.50 145.06 143.50 145.06 13,458 -1.24(-0.84%)
Jul 13, 2022 146.13 146.84 145.65 146.30 2,448 -0.39(-0.27%)
Jul 12, 2022 148.01 148.01 146.11 146.69 6,496 -0.95(-0.64%)
Jul 11, 2022 148.18 148.55 147.62 147.64 3,963 -1.91(-1.28%)
Jul 08, 2022 148.78 150.14 148.78 149.55 7,018 -0.20(-0.13%)
Jul 07, 2022 148.81 150.02 148.81 149.75 4,804 +2.70(+1.84%)
Jul 06, 2022 146.93 147.87 145.95 147.05 14,092 -0.07(-0.05%)
Jul 05, 2022 143.92 147.12 143.92 147.12 9,315 +0.22(+0.15%)
Jul 01, 2022 144.60 146.90 144.46 146.90 18,048 +1.68(+1.16%)
Jun 30, 2022 145.31 146.27 145.03 145.22 15,285 -1.37(-0.93%)
Jun 29, 2022 146.00 146.60 145.92 146.59 20,424 -0.65(-0.44%)
Jun 28, 2022 150.08 150.37 147.24 147.24 7,041 -2.67(-1.78%)
Jun 27, 2022 149.91 150.37 149.75 149.91 8,499 -0.08(-0.05%)
Jun 24, 2022 148.97 150.10 148.96 149.99 16,064 +4.49(+3.09%)
Jun 23, 2022 144.71 145.70 143.62 145.50 14,365 +1.28(+0.89%)
Jun 22, 2022 142.49 145.27 142.49 144.22 22,331 -0.30(-0.21%)
Jun 21, 2022 145.18 145.19 144.45 144.52 5,671 +3.07(+2.17%)
Jun 17, 2022 141.61 142.01 140.16 141.45 10,473 -0.03(-0.02%)
Jun 16, 2022 142.14 142.26 140.73 141.48 11,999 -5.58(-3.79%)
Jun 15, 2022 146.64 148.50 146.27 147.06 15,478 +1.72(+1.18%)
Jun 14, 2022 146.11 146.11 144.62 145.34 16,362 -0.47(-0.32%)
Jun 13, 2022 147.79 147.79 145.50 145.81 5,198 -6.45(-4.24%)
Jun 10, 2022 153.82 153.82 152.09 152.26 6,511 -4.48(-2.86%)
Jun 09, 2022 159.55 159.63 156.74 156.74 32,089 -3.51(-2.19%)
Jun 08, 2022 161.88 161.88 159.97 160.25 11,861 -2.09(-1.29%)
Jun 07, 2022 161.35 162.34 160.62 162.34 5,161 +1.74(+1.09%)
Jun 06, 2022 161.02 161.86 160.28 160.60 7,948 +0.62(+0.39%)
Jun 03, 2022 160.19 160.76 159.58 159.98 6,062 -2.10(-1.30%)
Jun 02, 2022 159.03 162.08 159.03 162.08 11,054 +2.74(+1.72%)
Jun 01, 2022 158.05 159.84 157.91 159.34 4,880 -0.88(-0.55%)
May 31, 2022 161.07 161.31 159.32 160.22 12,636 -1.20(-0.74%)
May 27, 2022 159.19 161.44 159.19 161.42 44,125 +3.64(+2.31%)
May 26, 2022 155.65 157.98 155.65 157.78 9,564 +3.23(+2.09%)
May 25, 2022 153.25 155.00 153.01 154.55 5,880 +2.17(+1.42%)
May 24, 2022 152.44 152.97 151.04 152.38 11,460 -1.41(-0.92%)
May 23, 2022 153.20 154.35 153.20 153.79 14,078 +2.28(+1.50%)
May 20, 2022 153.48 153.48 148.75 151.51 5,801 -0.10(-0.07%)
May 19, 2022 152.16 152.66 151.31 151.61 4,745 -0.87(-0.57%)
May 18, 2022 155.75 155.80 151.97 152.48 18,964 -5.93(-3.74%)
May 17, 2022 156.92 158.41 156.92 158.41 8,900 +3.65(+2.36%)
May 16, 2022 154.73 156.19 154.26 154.76 9,627 -0.68(-0.44%)
May 13, 2022 154.42 155.77 154.42 155.44 9,324 +3.88(+2.56%)
May 12, 2022 149.62 152.26 149.17 151.56 28,364 +0.38(+0.25%)
May 11, 2022 153.83 155.31 151.14 151.18 9,775 -2.65(-1.72%)
May 10, 2022 156.30 156.30 151.93 153.83 13,017 -0.09(-0.06%)
May 09, 2022 156.58 156.79 153.32 153.92 7,780 -5.26(-3.30%)
May 06, 2022 158.33 159.99 157.81 159.18 21,079 -0.99(-0.62%)
May 05, 2022 162.48 162.48 158.93 160.17 12,709 -5.94(-3.58%)
May 04, 2022 162.17 166.11 160.44 166.11 5,256 +4.58(+2.84%)
May 03, 2022 160.50 162.35 160.50 161.53 7,058 +1.37(+0.86%)
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.