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

197.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 195.69 197.79 195.69 197.79 3,891 +2.45(+1.25%)
Mar 26, 2024 196.35 196.35 195.21 195.34 15,575 -0.39(-0.20%)
Mar 25, 2024 195.96 196.22 195.73 195.73 4,898 -0.46(-0.23%)
Mar 22, 2024 196.39 196.42 195.97 196.19 1,939 -0.86(-0.44%)
Mar 21, 2024 197.58 197.58 196.99 197.05 15,726 +1.38(+0.70%)
Mar 20, 2024 193.58 195.83 193.44 195.67 7,632 +2.14(+1.11%)
Mar 19, 2024 191.90 193.54 191.87 193.53 26,720 +1.17(+0.61%)
Mar 18, 2024 192.47 193.01 192.28 192.36 21,241 +0.76(+0.40%)
Mar 15, 2024 191.47 192.33 191.10 191.60 29,441 -0.89(-0.46%)
Mar 14, 2024 193.57 193.57 191.84 192.49 92,692 -1.51(-0.78%)
Mar 13, 2024 194.19 194.57 193.58 194.00 15,637 -0.15(-0.08%)
Mar 12, 2024 193.07 194.15 192.98 194.15 3,876 +1.57(+0.82%)
Mar 11, 2024 192.52 192.78 192.28 192.58 4,837 -0.42(-0.22%)
Mar 08, 2024 195.16 195.16 192.99 193.00 15,465 -0.79(-0.41%)
Mar 07, 2024 193.40 194.00 193.26 193.79 26,465 +1.86(+0.97%)
Mar 06, 2024 191.95 192.51 191.53 191.93 8,038 +0.86(+0.45%)
Mar 05, 2024 190.91 191.99 190.64 191.07 26,917 -1.46(-0.76%)
Mar 04, 2024 192.16 193.02 192.16 192.53 7,266 -0.37(-0.19%)
Mar 01, 2024 191.35 192.90 191.35 192.90 8,732 +1.23(+0.64%)
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%)
Feb 01, 2024 183.53 184.63 182.76 184.63 2,135 +1.96(+1.07%)
Jan 31, 2024 184.70 185.32 182.67 182.67 4,082 -3.47(-1.86%)
Jan 30, 2024 186.05 186.33 185.89 186.14 8,979 -0.19(-0.10%)
Jan 29, 2024 184.73 186.33 184.73 186.33 5,899 +1.60(+0.86%)
Jan 26, 2024 184.92 185.17 184.65 184.73 14,098 +0.25(+0.13%)
Jan 25, 2024 184.50 184.50 183.88 184.49 2,202 +0.98(+0.54%)
Jan 24, 2024 184.81 184.81 183.50 183.50 2,145 -0.23(-0.12%)
Jan 23, 2024 183.16 183.73 183.12 183.73 1,957 +0.11(+0.06%)
Jan 22, 2024 183.03 183.70 183.03 183.62 5,525 +1.30(+0.72%)
Jan 19, 2024 180.51 182.50 180.45 182.32 6,268 +2.15(+1.20%)
Jan 18, 2024 179.36 180.17 178.83 180.16 5,486 +1.40(+0.78%)
Jan 17, 2024 178.42 178.77 178.18 178.77 3,400 -1.04(-0.58%)
Jan 16, 2024 179.79 180.51 179.47 179.80 20,448 -1.25(-0.69%)
Jan 12, 2024 182.31 182.31 180.70 181.05 4,140 -0.18(-0.10%)
Jan 11, 2024 179.89 181.37 179.89 181.23 3,563 -0.43(-0.24%)
Jan 10, 2024 181.21 181.83 181.18 181.66 3,316 +0.73(+0.40%)
Jan 09, 2024 180.60 181.08 180.59 180.93 3,574 -0.78(-0.43%)
Jan 08, 2024 179.21 181.71 179.20 181.71 19,374 +2.61(+1.45%)
Jan 05, 2024 178.59 180.14 178.55 179.10 7,347 +0.38(+0.21%)
Jan 04, 2024 178.43 179.83 178.43 178.73 9,174 -0.47(-0.26%)
Jan 03, 2024 180.13 180.39 179.20 179.20 9,506 -2.30(-1.27%)
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.