Indicators

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

191.04 +1.63 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	190.48	191.53	190.48	191.04	4,030	+1.63(+0.86%)
Apr 25, 2024	187.63	189.42	187.63	189.42	2,736	-1.12(-0.59%)
Apr 24, 2024	190.50	190.92	189.59	190.54	14,424	+0.23(+0.12%)
Apr 23, 2024	188.60	190.72	188.60	190.31	5,830	+2.35(+1.25%)
Apr 22, 2024	187.02	188.86	187.02	187.96	6,247	+1.64(+0.88%)
Apr 19, 2024	187.26	187.26	185.69	186.32	5,801	-0.66(-0.35%)
Apr 18, 2024	187.27	188.53	186.79	186.98	4,868	-0.46(-0.24%)
Apr 17, 2024	189.49	189.49	187.10	187.44	4,918	-0.94(-0.50%)
Apr 16, 2024	188.09	189.33	188.03	188.38	2,751	-0.72(-0.38%)
Apr 15, 2024	191.82	191.82	189.10	189.10	3,443	-2.18(-1.14%)
Apr 12, 2024	192.74	192.74	191.28	191.28	6,539	-3.12(-1.60%)
Apr 11, 2024	193.30	194.52	193.13	194.40	954	+0.98(+0.51%)
Apr 10, 2024	194.17	194.17	192.59	193.42	3,915	-2.44(-1.25%)
Apr 09, 2024	195.96	195.96	195.10	195.86	5,725	+0.22(+0.11%)
Apr 08, 2024	195.37	196.12	195.37	195.64	6,366	+0.28(+0.15%)
Apr 05, 2024	193.92	195.83	193.92	195.36	2,419	+1.61(+0.83%)
Apr 04, 2024	197.42	197.42	193.60	193.75	11,031	-2.13(-1.09%)
Apr 03, 2024	196.25	196.35	195.57	195.88	17,792	+0.40(+0.21%)
Apr 02, 2024	194.99	195.48	194.92	195.48	14,582	-1.99(-1.01%)

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.