Indicators

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

198.90 +0.13 (+0.07%)

Official Closing 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 (%)
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%)

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.