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

176.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 176.21 176.85 176.21 176.69 20,471 +0.94(+0.54%)
Oct 18, 2021 175.26 175.75 175.26 175.75 1,777 +0.46(+0.26%)
Oct 15, 2021 175.31 175.84 175.29 175.29 5,480 +0.98(+0.56%)
Oct 14, 2021 173.56 174.41 173.02 174.31 5,339 +2.69(+1.57%)
Oct 13, 2021 171.21 171.73 170.31 171.62 16,240 +0.54(+0.32%)
Oct 12, 2021 171.35 171.51 171.08 171.08 4,093 -0.02(-0.01%)
Oct 11, 2021 171.97 173.27 171.10 171.10 2,356 -1.18(-0.69%)
Oct 08, 2021 172.76 173.15 172.28 172.28 3,866 -0.23(-0.13%)
Oct 07, 2021 173.66 173.66 172.51 172.51 12,001 +1.70(+0.99%)
Oct 06, 2021 168.57 170.81 168.51 170.81 4,521 +0.13(+0.08%)
Oct 05, 2021 171.02 171.34 170.68 170.68 10,898 +1.41(+0.83%)
Oct 04, 2021 170.26 170.81 168.66 169.27 15,295 -1.75(-1.03%)
Oct 01, 2021 168.96 171.49 168.43 171.02 12,398 +2.22(+1.32%)
Sep 30, 2021 170.78 170.78 169.34 168.80 2,181 -1.93(-1.13%)
Sep 29, 2021 170.93 171.58 170.73 170.73 14,504 +0.07(+0.04%)
Sep 28, 2021 172.82 172.82 170.66 170.66 6,688 -3.30(-1.90%)
Sep 27, 2021 173.36 174.41 173.36 173.96 3,862 +0.53(+0.30%)
Sep 24, 2021 172.23 173.69 172.23 173.43 2,115 +0.15(+0.09%)
Sep 23, 2021 172.03 173.84 172.03 173.28 5,945 +2.34(+1.37%)
Sep 22, 2021 170.83 171.55 170.77 170.94 8,235 +1.90(+1.12%)
Sep 21, 2021 169.87 169.87 168.80 169.04 3,744 -0.07(-0.04%)
Sep 20, 2021 169.82 169.85 167.23 169.11 9,065 -3.20(-1.86%)
Sep 17, 2021 173.15 173.15 171.87 172.31 4,763 -1.65(-0.95%)
Sep 16, 2021 173.93 174.48 173.19 173.96 410,777 -0.27(-0.15%)
Sep 15, 2021 172.91 174.23 172.70 174.23 8,455 +1.70(+0.99%)
Sep 14, 2021 174.09 174.09 172.29 172.53 4,058 -1.41(-0.81%)
Sep 13, 2021 173.78 174.06 173.21 173.94 6,848 +0.66(+0.38%)
Sep 10, 2021 175.48 175.48 173.24 173.28 9,027 -1.52(-0.87%)
Sep 09, 2021 176.03 176.03 174.76 174.80 4,808 -0.42(-0.24%)
Sep 08, 2021 175.76 175.76 174.76 175.22 11,169 -0.69(-0.39%)
Sep 07, 2021 177.02 177.02 175.91 175.91 6,208 -0.94(-0.53%)
Sep 03, 2021 176.75 176.97 176.64 176.85 2,111 -0.30(-0.17%)
Sep 02, 2021 177.00 177.37 176.96 177.15 117,405 +0.77(+0.44%)
Sep 01, 2021 176.19 176.91 176.19 176.38 11,206 +0.10(+0.06%)
Aug 31, 2021 176.24 176.52 176.02 176.27 13,882 -0.17(-0.10%)
Aug 30, 2021 176.45 176.82 176.08 176.44 10,400 +0.19(+0.11%)
Aug 27, 2021 174.29 176.43 174.29 176.25 14,850 +2.24(+1.29%)
Aug 26, 2021 175.18 175.18 174.01 174.01 4,137 -1.22(-0.70%)
Aug 25, 2021 174.58 175.57 174.58 175.23 3,300 +0.66(+0.38%)
Aug 24, 2021 174.50 174.83 174.43 174.57 5,433 +0.78(+0.45%)
Aug 23, 2021 172.90 174.00 172.90 173.80 4,032 +1.72(+1.00%)
Aug 20, 2021 171.37 172.12 171.37 172.08 7,699 +1.84(+1.08%)
Aug 19, 2021 170.08 170.87 170.08 170.24 21,535 -0.77(-0.45%)
Aug 18, 2021 172.63 172.76 171.01 171.01 1,554 -1.63(-0.94%)
Aug 17, 2021 172.93 172.99 171.35 172.64 4,416 -1.44(-0.83%)
Aug 16, 2021 173.25 174.08 173.25 174.08 3,817 -0.02(-0.01%)
Aug 13, 2021 174.36 174.36 174.10 174.10 21,787 -0.29(-0.17%)
Aug 12, 2021 174.58 174.58 173.70 174.39 7,502 +0.23(+0.13%)
Aug 11, 2021 173.61 174.17 173.43 174.16 21,526 +0.84(+0.48%)
Aug 10, 2021 173.27 173.59 173.19 173.32 1,763 +0.43(+0.25%)
Aug 09, 2021 173.03 173.23 172.89 172.89 4,547 -0.33(-0.19%)
Aug 06, 2021 173.37 173.37 173.22 173.22 1,206 +0.57(+0.33%)
Aug 05, 2021 172.59 172.65 172.34 172.65 3,788 +1.37(+0.80%)
Aug 04, 2021 171.51 171.93 171.28 171.28 4,384 -1.13(-0.66%)
Aug 03, 2021 171.88 172.41 171.81 172.41 3,361 +1.26(+0.74%)
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.