Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

212.51 +3.43 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 183.65 184.27 181.63 181.63 4,105 -3.45(-1.86%)
Jan 30, 2024 184.99 185.27 184.84 185.08 9,030 -0.19(-0.10%)
Jan 29, 2024 183.68 185.27 183.68 185.27 5,932 +1.59(+0.87%)
Jan 26, 2024 183.87 184.12 183.60 183.68 14,178 +0.25(+0.13%)
Jan 25, 2024 183.45 183.45 182.84 183.44 2,214 +0.98(+0.54%)
Jan 24, 2024 183.76 183.76 182.46 182.46 2,157 -0.22(-0.12%)
Jan 23, 2024 182.12 182.69 182.08 182.69 1,968 +0.11(+0.06%)
Jan 22, 2024 181.99 182.66 181.99 182.58 5,556 +1.30(+0.72%)
Jan 19, 2024 179.49 181.46 179.43 181.28 6,303 +2.14(+1.19%)
Jan 18, 2024 178.34 179.15 177.81 179.14 5,517 +1.39(+0.78%)
Jan 17, 2024 177.41 177.75 177.16 177.75 3,419 -1.03(-0.58%)
Jan 16, 2024 178.77 179.49 178.45 178.78 20,564 -1.24(-0.69%)
Jan 12, 2024 181.28 181.28 179.67 180.02 4,163 -0.18(-0.10%)
Jan 11, 2024 178.87 180.34 178.87 180.20 3,583 -0.43(-0.24%)
Jan 10, 2024 180.18 180.80 180.15 180.63 3,334 +0.72(+0.40%)
Jan 09, 2024 179.57 180.05 179.56 179.90 3,594 -0.78(-0.43%)
Jan 08, 2024 178.19 180.68 178.18 180.68 19,484 +2.59(+1.45%)
Jan 05, 2024 177.58 179.12 177.54 178.09 7,388 +0.37(+0.21%)
Jan 04, 2024 177.42 178.81 177.42 177.71 9,226 -0.47(-0.26%)
Jan 03, 2024 179.11 179.37 178.18 178.18 9,560 -2.29(-1.27%)
Jan 02, 2024 179.97 181.28 179.97 180.47 4,828 -0.97(-0.53%)
Dec 29, 2023 182.42 182.48 181.13 181.44 6,510 -1.00(-0.55%)
Dec 28, 2023 182.74 182.88 182.44 182.44 5,961 +0.14(+0.08%)
Dec 27, 2023 182.32 182.71 182.12 182.30 15,466 +0.03(+0.02%)
Dec 26, 2023 181.18 182.37 181.18 182.27 17,069 +1.20(+0.66%)
Dec 22, 2023 181.74 181.74 180.99 181.07 11,821 +0.50(+0.27%)
Dec 21, 2023 179.80 180.59 179.54 180.58 16,925 +2.08(+1.16%)
Dec 20, 2023 180.53 181.56 178.50 178.50 5,145 -2.74(-1.51%)
Dec 19, 2023 180.41 181.24 180.28 181.24 16,905 +1.58(+0.88%)
Dec 18, 2023 179.09 179.94 179.09 179.66 9,382 +0.51(+0.28%)
Dec 15, 2023 179.08 179.72 178.69 179.15 8,021 -0.40(-0.22%)
Dec 14, 2023 179.56 179.93 178.39 179.55 30,803 +2.19(+1.23%)
Dec 13, 2023 173.96 177.36 173.71 177.36 18,479 +3.43(+1.97%)
Dec 12, 2023 173.45 174.11 173.45 173.93 4,301 +0.29(+0.17%)
Dec 11, 2023 172.89 173.64 172.86 173.64 6,467 +0.74(+0.43%)
Dec 08, 2023 171.64 173.12 171.64 172.90 25,744 +1.03(+0.60%)
Dec 07, 2023 171.05 171.96 171.05 171.87 31,438 +1.35(+0.79%)
Dec 06, 2023 171.65 172.12 170.52 170.52 2,869 -0.65(-0.38%)
Dec 05, 2023 171.53 171.53 171.09 171.17 7,376 -0.86(-0.50%)
Dec 04, 2023 170.99 172.07 170.99 172.03 14,407 -0.24(-0.14%)
Dec 01, 2023 169.20 172.27 169.20 172.27 13,904 +2.36(+1.39%)
Nov 30, 2023 169.63 170.03 169.19 169.91 11,422 +0.63(+0.37%)
Nov 29, 2023 170.55 170.59 169.17 169.27 23,189 +0.47(+0.28%)
Nov 28, 2023 168.54 169.33 168.54 168.80 28,367 -0.07(-0.04%)
Nov 27, 2023 168.51 169.09 168.51 168.87 7,513 -0.26(-0.16%)
Nov 24, 2023 169.17 169.17 169.13 169.13 587 +0.24(+0.14%)
Nov 22, 2023 168.77 169.12 168.77 168.89 2,459 +0.78(+0.47%)
Nov 21, 2023 168.31 168.32 168.06 168.10 3,890 -0.87(-0.51%)
Nov 20, 2023 167.65 169.16 167.65 168.97 7,147 +1.17(+0.70%)
Nov 17, 2023 167.37 167.88 167.34 167.80 13,899 +0.89(+0.53%)
Nov 16, 2023 167.61 167.61 166.39 166.91 9,582 -0.66(-0.39%)
Nov 15, 2023 167.35 168.51 167.35 167.56 9,294 +0.58(+0.35%)
Nov 14, 2023 165.83 167.34 165.83 166.98 10,851 +4.53(+2.79%)
Nov 13, 2023 162.17 162.72 162.17 162.45 3,412 -0.13(-0.08%)
Nov 10, 2023 160.90 162.58 160.90 162.58 3,674 +2.32(+1.45%)
Nov 09, 2023 162.01 162.20 160.26 160.26 6,800 -1.62(-1.00%)
Nov 08, 2023 162.19 162.38 161.39 161.88 6,754 -0.28(-0.17%)
Nov 07, 2023 161.32 162.52 161.32 162.16 21,384 +0.17(+0.10%)
Nov 06, 2023 162.18 162.18 161.56 162.00 5,199 -0.54(-0.33%)
Nov 03, 2023 162.17 163.14 162.17 162.54 7,470 +2.35(+1.47%)
Nov 02, 2023 158.11 160.19 158.11 160.19 4,836 +3.36(+2.15%)
Nov 01, 2023 155.45 156.91 155.45 156.82 3,599 +1.43(+0.92%)
Oct 31, 2023 154.14 155.40 153.96 155.40 15,513 +1.16(+0.75%)
Oct 30, 2023 153.13 154.46 153.13 154.23 3,061 +1.68(+1.10%)
Oct 27, 2023 154.67 154.73 152.31 152.55 3,218 -1.27(-0.83%)
Oct 26, 2023 154.57 154.74 153.54 153.82 9,581 -1.02(-0.66%)
Oct 25, 2023 155.47 155.47 154.84 154.84 4,478 -2.40(-1.53%)
Oct 24, 2023 157.36 157.37 156.45 157.24 1,169 +1.17(+0.75%)
Oct 23, 2023 155.66 157.08 155.66 156.07 5,464 -0.66(-0.42%)
Oct 20, 2023 158.51 158.51 156.73 156.73 8,497 -2.06(-1.30%)
Oct 19, 2023 160.64 160.75 158.79 158.79 3,636 -1.70(-1.06%)
Oct 18, 2023 161.82 161.96 160.19 160.49 12,348 -2.54(-1.56%)
Oct 17, 2023 161.30 163.49 161.30 163.03 2,566 +0.62(+0.38%)
Oct 16, 2023 161.32 162.78 161.30 162.41 70,928 +1.97(+1.23%)
Oct 13, 2023 162.11 162.11 160.27 160.44 2,378 -0.95(-0.59%)
Oct 12, 2023 162.39 162.76 160.60 161.39 9,172 -1.72(-1.05%)
Oct 11, 2023 163.04 163.11 162.39 163.11 3,683 +0.50(+0.31%)
Oct 10, 2023 162.13 163.34 162.13 162.61 2,517 +1.26(+0.78%)
Oct 09, 2023 160.02 161.35 160.02 161.35 845 +1.10(+0.69%)
Oct 06, 2023 157.57 160.80 157.57 160.24 4,922 +1.67(+1.05%)
Oct 05, 2023 158.83 158.83 157.79 158.57 15,977 -0.15(-0.09%)
Oct 04, 2023 157.54 158.81 157.23 158.72 7,072 +1.02(+0.64%)
Oct 03, 2023 159.44 159.44 157.28 157.71 8,139 -2.53(-1.58%)
Oct 02, 2023 160.97 160.97 159.49 160.24 3,982 -0.84(-0.52%)
Sep 29, 2023 162.78 162.78 160.69 161.08 6,790 -0.48(-0.29%)
Sep 28, 2023 160.74 161.94 160.31 161.56 7,724 +1.25(+0.78%)
Sep 27, 2023 160.62 160.72 159.23 160.31 9,297 +0.39(+0.25%)
Sep 26, 2023 161.25 161.25 159.76 159.91 3,665 -2.22(-1.37%)
Sep 25, 2023 161.83 162.13 161.89 162.13 5,076 +0.59(+0.37%)
Sep 22, 2023 162.33 162.61 161.38 161.54 10,105 -0.43(-0.26%)
Sep 21, 2023 163.44 163.47 161.94 161.97 22,855 -2.76(-1.67%)
Sep 20, 2023 166.64 166.64 164.72 164.72 3,424 -1.38(-0.83%)
Sep 19, 2023 166.15 166.39 165.32 166.10 7,844 -0.36(-0.21%)
Sep 18, 2023 166.99 167.16 166.38 166.46 3,246 -0.20(-0.12%)
Sep 15, 2023 167.96 167.96 166.47 166.66 4,282 -1.88(-1.11%)
Sep 14, 2023 168.26 168.61 167.89 168.53 10,122 +1.73(+1.04%)
Sep 13, 2023 167.12 167.29 166.40 166.81 4,272 -0.32(-0.19%)
Sep 12, 2023 167.54 168.01 167.06 167.12 43,784 -0.39(-0.23%)
Sep 11, 2023 167.39 167.72 167.39 167.52 3,245 +0.77(+0.46%)
Sep 08, 2023 167.30 167.30 166.61 166.75 8,710 +0.05(+0.03%)
Sep 07, 2023 166.30 166.70 166.06 166.70 1,484 -0.73(-0.44%)
Sep 06, 2023 167.97 168.04 166.90 167.43 4,788 -1.23(-0.73%)
Sep 05, 2023 170.43 170.43 168.65 168.65 6,416 -1.51(-0.89%)
Sep 01, 2023 169.76 170.39 169.76 170.16 16,542 +0.81(+0.48%)
Aug 31, 2023 169.94 170.03 169.35 169.35 4,472 +0.07(+0.04%)
Aug 30, 2023 168.70 169.54 168.52 169.28 4,031 +0.64(+0.38%)
Aug 29, 2023 167.38 168.67 167.38 168.64 10,261 +2.43(+1.46%)
Aug 28, 2023 166.38 166.44 165.77 166.21 23,845 +1.19(+0.72%)
Aug 25, 2023 164.74 165.51 163.49 165.02 8,497 +0.82(+0.50%)
Aug 24, 2023 166.07 166.36 164.20 164.20 14,958 -1.79(-1.08%)
Aug 23, 2023 164.72 166.32 164.72 165.99 24,620 +1.62(+0.99%)
Aug 22, 2023 166.01 166.01 164.24 164.37 13,044 -0.66(-0.40%)
Aug 21, 2023 164.27 165.38 163.84 165.03 6,151 +0.83(+0.50%)
Aug 18, 2023 164.12 164.53 163.83 164.20 11,459 -0.10(-0.06%)
Aug 17, 2023 165.72 165.72 164.10 164.31 11,392 -1.13(-0.68%)
Aug 16, 2023 167.24 167.24 165.44 165.44 17,571 -1.61(-0.97%)
Aug 15, 2023 167.78 167.79 166.76 167.05 9,765 -1.93(-1.14%)
Aug 14, 2023 168.35 168.99 168.35 168.99 1,421 +0.41(+0.24%)
Aug 11, 2023 168.02 168.86 168.02 168.58 4,781 -0.07(-0.04%)
Aug 10, 2023 170.56 170.56 168.20 168.65 18,625 -0.14(-0.08%)
Aug 09, 2023 169.76 169.76 168.60 168.79 10,621 -1.28(-0.75%)
Aug 08, 2023 169.89 170.14 168.51 170.06 3,037 -0.86(-0.51%)
Aug 07, 2023 170.45 170.93 170.18 170.93 3,298 +1.38(+0.81%)
Aug 04, 2023 170.74 171.05 169.54 169.55 3,784 -0.77(-0.45%)
Aug 03, 2023 169.73 170.78 169.51 170.31 3,997 -0.33(-0.19%)
Aug 02, 2023 171.06 171.06 170.42 170.64 7,429 -2.34(-1.35%)
Aug 01, 2023 173.13 173.13 172.34 172.98 8,153 -0.29(-0.17%)
Jul 31, 2023 173.25 173.31 172.88 173.27 3,437 +0.54(+0.31%)
Jul 28, 2023 172.28 172.86 172.10 172.74 20,106 +1.86(+1.09%)
Jul 27, 2023 173.27 173.29 170.88 170.88 6,125 -1.26(-0.73%)
Jul 26, 2023 171.99 172.58 171.72 172.14 5,257 +0.28(+0.16%)
Jul 25, 2023 171.53 172.31 171.53 171.86 15,853 +0.41(+0.24%)
Jul 24, 2023 171.59 171.69 171.14 171.45 3,634 +0.61(+0.36%)
Jul 21, 2023 171.54 171.54 170.82 170.83 6,736 -0.17(-0.10%)
Jul 20, 2023 171.51 172.04 170.74 171.00 28,074 -1.22(-0.71%)
Jul 19, 2023 172.47 172.47 171.58 172.22 5,386 +0.72(+0.42%)
Jul 18, 2023 170.22 171.63 170.22 171.51 2,322 +1.75(+1.03%)
Jul 17, 2023 169.29 170.15 169.28 169.75 7,701 +0.85(+0.50%)
Jul 14, 2023 169.33 169.33 168.90 168.90 2,258 -0.91(-0.54%)
Jul 13, 2023 169.53 169.81 169.32 169.81 3,271 +1.42(+0.84%)
Jul 12, 2023 168.57 168.73 168.30 168.39 3,284 +1.39(+0.83%)
Jul 11, 2023 165.81 167.00 165.81 167.00 1,613 +1.63(+0.99%)
Jul 10, 2023 164.91 165.37 164.71 165.37 3,464 +0.97(+0.59%)
Jul 07, 2023 164.67 165.87 164.41 164.41 2,473 +0.41(+0.25%)
Jul 06, 2023 163.22 164.10 162.75 164.00 4,283 -1.79(-1.08%)
Jul 05, 2023 165.59 166.15 165.57 165.79 8,154 -0.75(-0.45%)
Jul 03, 2023 166.39 166.53 166.30 166.53 3,017 +0.39(+0.23%)
Jun 30, 2023 165.83 166.30 165.73 166.15 16,006 +1.79(+1.09%)
Jun 29, 2023 163.97 164.35 163.97 164.35 4,080 +1.01(+0.62%)
Jun 28, 2023 162.55 163.35 162.55 163.35 10,716 +0.20(+0.12%)
Jun 27, 2023 161.41 163.30 161.41 163.15 6,638 +2.16(+1.34%)
Jun 26, 2023 161.98 161.98 160.99 160.99 5,210 -0.11(-0.07%)
Jun 23, 2023 161.24 161.77 161.03 161.10 11,239 -1.39(-0.86%)
Jun 22, 2023 161.81 162.57 161.81 162.49 7,446 -0.06(-0.04%)
Jun 21, 2023 162.56 163.25 162.52 162.55 21,417 -0.83(-0.51%)
Jun 20, 2023 162.78 163.66 162.78 163.38 15,703 -0.90(-0.55%)
Jun 16, 2023 166.15 166.15 164.28 164.28 4,373 -0.52(-0.32%)
Jun 15, 2023 163.44 165.09 164.80 53,022 +11.48(+7.49%)
May 08, 2023 153.17 153.47 153.08 153.32 2,713 +0.07(+0.04%)
May 05, 2023 151.53 153.67 151.53 153.25 14,448 +3.04(+2.03%)
May 04, 2023 150.80 150.80 150.09 150.21 9,117 -1.46(-0.96%)
May 03, 2023 152.71 153.78 151.66 151.67 28,628 -0.97(-0.64%)
May 02, 2023 154.12 154.12 151.43 152.64 12,482 -2.17(-1.40%)
May 01, 2023 154.49 155.53 154.48 154.82 4,841 +0.02(+0.01%)
Apr 28, 2023 153.72 154.80 153.72 154.80 11,670 +1.40(+0.91%)
Apr 27, 2023 151.43 153.59 151.41 153.40 10,918 +2.68(+1.78%)
Apr 26, 2023 151.30 151.96 150.48 150.72 16,055 -0.90(-0.59%)
Apr 25, 2023 153.25 153.53 151.62 151.62 4,766 -2.76(-1.79%)
Apr 24, 2023 154.34 154.41 153.90 154.38 19,259 +0.00(+0.00%)
Apr 21, 2023 154.18 154.57 153.67 154.38 13,731 -0.04(-0.03%)
Apr 20, 2023 154.76 154.95 154.28 154.42 7,627 -0.90(-0.58%)
Apr 19, 2023 154.03 155.45 154.03 155.33 27,908 +0.02(+0.01%)
Apr 18, 2023 155.40 155.74 154.80 155.31 28,948 +0.19(+0.12%)
Apr 17, 2023 154.48 155.17 154.16 155.12 8,169 +0.72(+0.47%)
Apr 14, 2023 154.50 155.25 153.56 154.40 6,064 -0.43(-0.28%)
Apr 13, 2023 153.49 155.05 153.45 154.83 26,754 +1.89(+1.24%)
Apr 12, 2023 154.50 154.50 152.89 152.94 14,645 -0.81(-0.53%)
Apr 11, 2023 153.78 154.37 153.75 153.75 3,388 +0.49(+0.32%)
Apr 10, 2023 151.60 153.25 151.60 153.25 11,716 +0.56(+0.37%)
Apr 06, 2023 152.11 152.78 152.11 152.70 23,696 +0.35(+0.23%)
Apr 05, 2023 152.34 152.35 151.61 152.35 5,744 -0.60(-0.39%)
Apr 04, 2023 154.34 154.37 152.54 152.94 6,542 -1.58(-1.02%)
Apr 03, 2023 153.70 154.91 153.42 154.53 8,079 +0.55(+0.36%)
Mar 31, 2023 151.78 153.97 151.78 153.97 3,378 +2.27(+1.50%)
Mar 30, 2023 152.40 152.40 151.03 151.70 2,841 +0.78(+0.51%)
Mar 29, 2023 150.34 150.96 150.04 150.93 9,820 +1.99(+1.34%)
Mar 28, 2023 148.90 149.06 148.39 148.93 6,775 -0.10(-0.07%)
Mar 27, 2023 149.93 149.93 148.94 149.03 6,129 +0.80(+0.54%)
Mar 24, 2023 146.52 148.35 145.95 148.23 5,169 +0.70(+0.47%)
Mar 23, 2023 148.03 149.86 146.50 147.53 12,213 -0.00(-0.00%)
Mar 22, 2023 150.32 150.52 147.53 147.53 10,354 -2.96(-1.97%)
Mar 21, 2023 149.47 150.64 149.47 150.49 23,005 +2.46(+1.66%)
Mar 20, 2023 147.72 148.56 147.69 148.03 6,824 +1.44(+0.98%)
Mar 17, 2023 146.36 146.73 146.12 146.59 2,487 -2.32(-1.56%)
Mar 16, 2023 146.14 148.91 146.12 148.91 25,902 +2.33(+1.59%)
Mar 15, 2023 145.34 146.57 145.17 146.57 6,814 -1.57(-1.06%)
Mar 14, 2023 148.84 149.22 147.00 148.14 6,206 +2.35(+1.61%)
Mar 13, 2023 144.55 147.36 144.55 145.79 12,025 -1.23(-0.84%)
Mar 10, 2023 148.78 149.13 146.22 147.02 12,361 -2.99(-1.99%)
Mar 09, 2023 153.72 154.03 150.01 150.01 10,564 -3.42(-2.23%)
Mar 08, 2023 153.09 153.63 152.72 153.43 3,286 +0.07(+0.04%)
Mar 07, 2023 155.43 155.64 153.33 153.36 6,353 -2.14(-1.38%)
Mar 06, 2023 156.28 156.90 155.45 155.50 3,103 -0.69(-0.44%)
Mar 03, 2023 155.07 156.30 154.84 156.20 5,211 +2.42(+1.57%)
Mar 02, 2023 151.87 154.13 151.86 153.78 4,351 +0.81(+0.53%)
Mar 01, 2023 152.87 153.39 152.62 152.97 2,597 -0.48(-0.31%)
Feb 28, 2023 153.38 154.40 153.37 153.45 9,699 -0.25(-0.17%)
Feb 27, 2023 154.26 154.91 153.61 153.70 8,046 +0.53(+0.34%)
Feb 24, 2023 152.35 153.45 152.35 153.18 8,885 -1.62(-1.05%)
Feb 23, 2023 155.47 155.47 153.12 154.80 7,419 +0.92(+0.60%)
Feb 22, 2023 153.74 154.62 153.56 153.88 3,127 +0.02(+0.01%)
Feb 21, 2023 155.86 156.19 153.86 153.86 6,286 -3.65(-2.32%)
Feb 17, 2023 157.65 157.66 156.73 157.51 8,385 -0.58(-0.36%)
Feb 16, 2023 157.78 159.48 157.78 158.09 2,189 -1.76(-1.10%)
Feb 15, 2023 157.79 159.85 157.76 159.85 15,016 +0.92(+0.58%)
Feb 14, 2023 157.82 159.69 157.52 158.93 10,460 +0.12(+0.07%)
Feb 13, 2023 157.20 158.84 157.20 158.81 10,521 +1.69(+1.08%)
Feb 10, 2023 155.88 157.12 155.88 157.12 3,798 +0.25(+0.16%)
Feb 09, 2023 159.63 159.91 156.75 156.87 28,027 -1.72(-1.09%)
Feb 08, 2023 159.14 159.71 158.45 158.60 2,619 -1.81(-1.13%)
Feb 07, 2023 157.84 160.77 157.79 160.41 11,528 +1.83(+1.16%)
Feb 06, 2023 159.03 159.12 158.39 158.57 5,380 -1.50(-0.94%)
Feb 03, 2023 159.56 161.78 159.46 160.08 8,488 -1.46(-0.90%)
Feb 02, 2023 160.92 161.81 160.22 161.53 6,156 +2.57(+1.62%)
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.