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

158.41 +3.65 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 158.54 160.16 157.10 160.16 14,749 +0.97(+0.61%)
Apr 29, 2022 162.46 163.07 158.98 159.19 7,053 -5.48(-3.33%)
Apr 28, 2022 161.11 165.23 160.93 164.67 8,363 +3.57(+2.22%)
Apr 27, 2022 161.49 162.78 160.80 161.10 8,887 -0.08(-0.05%)
Apr 26, 2022 163.21 163.21 161.18 161.18 9,454 -4.31(-2.60%)
Apr 25, 2022 163.47 165.60 162.03 165.48 12,257 +0.64(+0.39%)
Apr 22, 2022 168.35 168.59 164.83 164.84 4,321 -4.54(-2.68%)
Apr 21, 2022 173.58 174.07 169.38 169.38 7,674 -2.81(-1.63%)
Apr 20, 2022 172.92 173.19 171.97 172.19 9,546 +0.24(+0.14%)
Apr 19, 2022 170.55 172.19 170.55 171.95 18,649 +2.95(+1.75%)
Apr 18, 2022 169.15 169.65 168.33 169.00 9,881 -0.17(-0.10%)
Apr 14, 2022 169.99 170.55 169.17 169.17 12,060 -1.76(-1.03%)
Apr 13, 2022 169.44 171.10 169.38 170.93 6,643 +2.28(+1.35%)
Apr 12, 2022 170.48 170.98 168.17 168.65 9,072 -0.34(-0.20%)
Apr 11, 2022 170.73 170.73 168.99 168.99 4,760 -2.08(-1.22%)
Apr 08, 2022 170.91 172.28 170.91 171.07 2,263 -0.45(-0.26%)
Apr 07, 2022 170.79 172.22 169.81 171.52 13,134 +0.38(+0.22%)
Apr 06, 2022 170.94 171.59 170.16 171.14 5,387 -1.85(-1.07%)
Apr 05, 2022 175.56 175.56 172.84 172.99 3,328 -2.62(-1.49%)
Apr 04, 2022 174.59 175.65 174.59 175.61 6,116 +0.80(+0.46%)
Apr 01, 2022 174.61 174.81 173.69 174.81 6,374 +0.67(+0.38%)
Mar 31, 2022 176.11 176.48 174.14 174.14 6,409 -2.33(-1.32%)
Mar 30, 2022 177.89 177.89 175.97 176.47 10,271 -1.70(-0.95%)
Mar 29, 2022 177.28 178.25 176.80 178.17 9,946 +2.81(+1.60%)
Mar 28, 2022 174.42 175.36 173.56 175.36 3,080 +0.48(+0.27%)
Mar 25, 2022 174.39 174.88 173.75 174.88 13,573 +1.00(+0.58%)
Mar 24, 2022 172.61 173.95 171.99 173.88 12,978 +2.17(+1.26%)
Mar 23, 2022 173.12 173.33 171.71 171.71 11,374 -2.29(-1.32%)
Mar 22, 2022 173.02 174.04 173.02 174.00 5,189 +1.76(+1.02%)
Mar 21, 2022 173.06 173.06 171.32 172.24 22,109 -0.30(-0.17%)
Mar 18, 2022 170.30 172.54 170.26 172.54 4,846 +1.40(+0.82%)
Mar 17, 2022 168.31 171.14 168.31 171.14 9,890 +2.11(+1.25%)
Mar 16, 2022 167.03 169.03 165.16 169.03 15,824 +3.99(+2.41%)
Mar 15, 2022 163.11 165.04 162.83 165.04 23,189 +2.88(+1.77%)
Mar 14, 2022 163.27 164.35 162.00 162.17 7,522 -1.55(-0.94%)
Mar 11, 2022 165.42 165.42 163.72 163.72 10,625 -2.03(-1.23%)
Mar 10, 2022 164.41 165.75 164.09 165.75 15,670 -0.26(-0.16%)
Mar 09, 2022 164.85 166.83 164.85 166.01 8,812 +3.92(+2.42%)
Mar 08, 2022 162.06 165.01 162.06 162.09 3,961 -0.50(-0.31%)
Mar 07, 2022 167.07 167.07 162.48 162.59 19,804 -4.91(-2.93%)
Mar 04, 2022 168.15 168.15 166.13 167.50 21,165 -1.75(-1.03%)
Mar 03, 2022 168.84 169.45 168.52 169.25 8,482 -1.38(-0.81%)
Mar 02, 2022 168.45 171.01 168.07 170.62 28,341 +3.83(+2.30%)
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.