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 +0.66 (+0.31%)
Streaming Delayed 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 (%)
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%)
Feb 01, 2023 156.65 159.75 156.32 158.96 8,852 +1.95(+1.24%)
Jan 31, 2023 154.60 157.01 154.60 157.01 9,230 +2.68(+1.74%)
Jan 30, 2023 155.52 155.88 154.33 154.33 4,292 -1.93(-1.23%)
Jan 27, 2023 154.89 156.97 154.89 156.26 3,976 +0.51(+0.33%)
Jan 26, 2023 155.43 155.76 154.26 155.75 2,796 +1.68(+1.09%)
Jan 25, 2023 152.50 154.09 151.79 154.06 14,622 +0.19(+0.12%)
Jan 24, 2023 153.59 154.20 153.51 153.88 11,274 -0.39(-0.25%)
Jan 23, 2023 152.35 154.36 152.35 154.27 4,877 +2.02(+1.32%)
Jan 20, 2023 150.14 152.26 149.78 152.25 12,359 +2.87(+1.92%)
Jan 19, 2023 149.13 150.25 148.90 149.38 13,671 -1.34(-0.89%)
Jan 18, 2023 153.09 153.87 150.73 150.73 9,120 -2.37(-1.55%)
Jan 17, 2023 153.41 153.68 152.83 153.09 7,432 -0.24(-0.15%)
Jan 13, 2023 151.46 153.49 151.46 153.33 9,380 +0.65(+0.42%)
Jan 12, 2023 152.46 153.11 151.46 152.68 37,036 +1.05(+0.69%)
Jan 11, 2023 150.63 151.64 150.63 151.64 9,675 +1.94(+1.30%)
Jan 10, 2023 147.85 149.70 147.85 149.70 12,616 +1.18(+0.80%)
Jan 09, 2023 149.62 150.38 148.41 148.51 10,100 +0.23(+0.15%)
Jan 06, 2023 146.03 148.72 146.03 148.29 12,070 +3.26(+2.25%)
Jan 05, 2023 145.09 145.68 145.02 145.02 9,171 -1.56(-1.06%)
Jan 04, 2023 145.56 146.73 145.56 146.58 4,301 +1.57(+1.08%)
Jan 03, 2023 146.18 147.11 144.25 145.02 15,200 -0.48(-0.33%)
Dec 30, 2022 144.66 145.56 144.36 145.50 12,056 -0.43(-0.29%)
Dec 29, 2022 144.27 146.14 144.27 145.93 10,537 +2.73(+1.91%)
Dec 28, 2022 145.74 145.74 143.18 143.20 16,866 -1.92(-1.32%)
Dec 27, 2022 145.43 145.78 144.62 145.12 12,985 -0.48(-0.33%)
Dec 23, 2022 144.49 145.60 144.01 145.60 13,087 +0.88(+0.61%)
Dec 22, 2022 144.29 144.72 142.73 144.72 17,746 -2.08(-1.42%)
Dec 21, 2022 145.81 147.03 145.70 146.80 13,478 +2.29(+1.59%)
Dec 20, 2022 144.07 145.02 143.62 144.51 22,430 +0.31(+0.22%)
Dec 19, 2022 145.59 145.59 143.65 144.19 19,111 -1.48(-1.01%)
Dec 16, 2022 146.33 146.33 144.94 145.67 11,315 -1.49(-1.01%)
Dec 15, 2022 147.83 148.18 146.94 147.16 27,830 -3.87(-2.56%)
Dec 14, 2022 152.15 152.88 150.66 151.03 29,272 -0.82(-0.54%)
Dec 13, 2022 155.32 155.32 151.10 151.84 40,238 +1.08(+0.72%)
Dec 12, 2022 148.96 150.77 148.96 150.76 36,940 +2.02(+1.36%)
Dec 09, 2022 149.76 150.07 148.75 148.75 9,732 -1.14(-0.76%)
Dec 08, 2022 149.30 150.53 149.24 149.89 34,473 +1.00(+0.67%)
Dec 07, 2022 149.42 149.68 148.82 148.88 10,433 -0.34(-0.23%)
Dec 06, 2022 149.57 149.57 148.44 149.22 10,356 -2.11(-1.40%)
Dec 05, 2022 153.49 153.49 150.86 151.34 30,826 -3.30(-2.13%)
Dec 02, 2022 152.34 154.82 152.34 154.64 17,547 -0.14(-0.09%)
Dec 01, 2022 154.97 155.34 154.26 154.78 8,660 -0.07(-0.04%)
Nov 30, 2022 151.21 154.84 149.72 154.84 21,959 +4.26(+2.83%)
Nov 29, 2022 150.48 151.24 150.29 150.58 27,395 +0.21(+0.14%)
Nov 28, 2022 152.06 152.45 150.22 150.37 10,070 -2.57(-1.68%)
Nov 25, 2022 153.00 153.13 152.94 152.94 2,763 +0.10(+0.07%)
Nov 23, 2022 152.19 152.97 152.19 152.84 46,550 +0.87(+0.57%)
Nov 22, 2022 150.92 151.97 150.85 151.97 33,011 +2.09(+1.40%)
Nov 21, 2022 149.63 150.04 149.19 149.88 7,984 -0.50(-0.33%)
Nov 18, 2022 150.70 150.72 149.64 150.38 28,420 +0.77(+0.52%)
Nov 17, 2022 148.47 149.94 148.47 149.60 11,702 -0.89(-0.59%)
Nov 16, 2022 150.89 151.10 150.37 150.50 8,485 -1.63(-1.07%)
Nov 15, 2022 153.20 153.38 151.46 152.13 17,959 +1.33(+0.88%)
Nov 14, 2022 151.47 152.60 150.79 150.79 2,289 -1.36(-0.90%)
Nov 11, 2022 151.09 152.36 150.86 152.16 38,093 +1.66(+1.10%)
Nov 10, 2022 149.01 150.50 148.71 150.50 5,588 +7.89(+5.53%)
Nov 09, 2022 144.36 144.36 142.41 142.61 3,368 -3.16(-2.17%)
Nov 08, 2022 146.95 146.95 145.78 145.78 1,570 +0.70(+0.48%)
Nov 07, 2022 144.04 145.24 143.80 145.08 7,074 +1.46(+1.02%)
Nov 04, 2022 143.33 144.58 141.79 143.62 37,012 +1.82(+1.28%)
Nov 03, 2022 141.37 142.63 141.37 141.79 7,702 -1.30(-0.91%)
Nov 02, 2022 146.31 143.10 143.10 9,662 -3.86(-2.62%)
Nov 01, 2022 148.13 148.13 146.52 146.96 6,927 -0.21(-0.14%)
Oct 31, 2022 146.85 147.61 146.85 147.16 9,799 -0.66(-0.45%)
Oct 28, 2022 144.33 148.01 144.33 147.82 30,514 +3.05(+2.11%)
Oct 27, 2022 145.43 145.88 144.77 144.77 8,614 -0.40(-0.28%)
Oct 26, 2022 147.08 147.08 145.17 145.17 41,978 -0.40(-0.27%)
Oct 25, 2022 143.94 145.75 143.94 145.57 11,168 +2.58(+1.80%)
Oct 24, 2022 142.03 143.20 141.89 142.99 12,441 +1.43(+1.01%)
Oct 21, 2022 138.67 141.64 138.42 141.56 6,726 +3.06(+2.21%)
Oct 20, 2022 139.96 139.96 138.21 138.50 3,907 -1.07(-0.77%)
Oct 19, 2022 140.83 140.83 139.07 139.57 6,781 -1.25(-0.88%)
Oct 18, 2022 140.22 141.09 140.22 140.82 14,622 +1.63(+1.17%)
Oct 17, 2022 139.07 139.47 139.07 139.19 5,117 +3.42(+2.52%)
Oct 14, 2022 139.96 139.96 135.77 135.77 15,728 -3.26(-2.34%)
Oct 13, 2022 133.84 139.53 133.84 139.03 12,280 +3.39(+2.50%)
Oct 12, 2022 135.71 136.35 135.46 135.64 18,740 -0.37(-0.27%)
Oct 11, 2022 135.48 137.72 134.74 136.01 13,251 -0.67(-0.49%)
Oct 10, 2022 137.64 137.64 136.36 136.68 9,817 -0.94(-0.68%)
Oct 07, 2022 139.66 139.68 137.37 137.62 6,830 -3.91(-2.77%)
Oct 06, 2022 141.95 142.47 141.29 141.53 7,821 -1.23(-0.86%)
Oct 05, 2022 141.08 143.23 140.41 142.76 18,414 -0.26(-0.18%)
Oct 04, 2022 142.55 143.02 141.71 143.02 17,226 +4.84(+3.50%)
Oct 03, 2022 135.75 138.86 135.75 138.18 5,678 +3.51(+2.61%)
Sep 30, 2022 136.16 137.79 134.66 134.67 9,982 -1.68(-1.23%)
Sep 29, 2022 137.90 137.90 135.28 136.34 23,419 -2.97(-2.13%)
Sep 28, 2022 136.93 139.93 136.58 139.31 16,922 +3.23(+2.38%)
Sep 27, 2022 138.09 138.27 135.41 136.08 15,894 -0.19(-0.14%)
Sep 26, 2022 137.93 138.10 136.14 136.27 76,560 -1.68(-1.22%)
Sep 23, 2022 137.93 137.96 136.53 137.96 23,048 -2.87(-2.04%)
Sep 22, 2022 142.30 142.30 140.77 140.83 88,772 -1.86(-1.30%)
Sep 21, 2022 146.16 146.25 142.69 142.69 15,140 -2.41(-1.66%)
Sep 20, 2022 145.12 145.79 144.19 145.10 14,421 -1.83(-1.25%)
Sep 19, 2022 144.21 147.00 144.21 146.94 10,230 +1.12(+0.77%)
Sep 16, 2022 145.67 145.82 145.18 145.82 1,870 -1.39(-0.95%)
Sep 15, 2022 147.69 149.14 146.76 147.21 12,464 -1.38(-0.93%)
Sep 14, 2022 148.29 148.81 147.72 148.59 5,598 +0.52(+0.35%)
Sep 13, 2022 151.32 151.32 148.02 148.07 18,788 -6.43(-4.16%)
Sep 12, 2022 154.08 154.72 153.80 154.51 4,796 +1.61(+1.05%)
Sep 09, 2022 152.21 153.07 152.21 152.90 15,866 +2.80(+1.87%)
Sep 08, 2022 147.68 150.16 147.68 150.09 4,048 +1.08(+0.72%)
Sep 07, 2022 146.99 149.26 146.99 149.02 7,103 +2.75(+1.88%)
Sep 06, 2022 145.65 147.44 145.65 146.26 48,140 -0.84(-0.57%)
Sep 02, 2022 150.07 150.35 146.79 147.10 11,860 -1.44(-0.97%)
Sep 01, 2022 146.61 148.53 146.61 148.53 21,557 -0.42(-0.28%)
Aug 31, 2022 149.67 150.04 148.95 148.95 5,193 -0.89(-0.59%)
Aug 30, 2022 149.44 150.03 149.44 149.83 4,211 -2.07(-1.37%)
Aug 29, 2022 151.34 153.04 151.34 151.91 4,927 -1.05(-0.69%)
Aug 26, 2022 154.23 154.64 152.89 152.96 3,428 -4.83(-3.06%)
Aug 25, 2022 157.45 157.80 156.50 157.80 10,296 +2.15(+1.38%)
Aug 24, 2022 155.40 156.05 155.28 155.65 8,556 +0.60(+0.39%)
Aug 23, 2022 155.32 155.32 155.05 155.05 2,657 -0.07(-0.05%)
Aug 22, 2022 155.88 155.99 154.95 155.12 4,277 -3.39(-2.14%)
Aug 19, 2022 159.67 159.67 158.30 158.51 21,793 -2.31(-1.44%)
Aug 18, 2022 160.56 161.07 160.21 160.82 6,472 +0.48(+0.30%)
Aug 17, 2022 160.65 161.19 159.63 160.34 8,187 -1.57(-0.97%)
Aug 16, 2022 161.13 162.31 160.88 161.91 5,166 +0.47(+0.29%)
Aug 15, 2022 160.13 161.43 160.13 161.43 4,689 +0.55(+0.34%)
Aug 12, 2022 159.75 160.89 159.75 160.89 2,157 +2.59(+1.63%)
Aug 11, 2022 158.81 159.34 158.16 158.30 11,172 +0.35(+0.22%)
Aug 10, 2022 156.94 158.05 156.83 157.95 38,762 +3.69(+2.39%)
Aug 09, 2022 154.71 154.71 153.90 154.26 6,406 -1.13(-0.73%)
Aug 08, 2022 156.65 156.84 155.29 155.40 5,451 +0.39(+0.25%)
Aug 05, 2022 153.39 155.00 153.39 155.00 21,626 +0.10(+0.06%)
Aug 04, 2022 154.91 155.17 154.60 154.91 31,548 -0.36(-0.23%)
Aug 03, 2022 154.00 155.62 154.00 155.26 40,909 +2.23(+1.46%)
Aug 02, 2022 153.13 154.56 152.66 153.03 9,994 -1.03(-0.67%)
Aug 01, 2022 152.85 154.39 152.85 154.06 16,178 -0.22(-0.14%)
Jul 29, 2022 153.09 154.53 153.09 154.28 19,672 +1.88(+1.23%)
Jul 28, 2022 149.63 152.40 149.63 152.40 2,933 +1.86(+1.24%)
Jul 27, 2022 148.65 150.95 148.54 150.54 8,175 +3.73(+2.54%)
Jul 26, 2022 147.61 147.61 146.64 146.81 5,438 -1.74(-1.17%)
Jul 25, 2022 148.71 148.76 148.05 148.54 36,074 +0.47(+0.32%)
Jul 22, 2022 149.92 149.92 147.56 148.07 11,422 -1.48(-0.99%)
Jul 21, 2022 147.48 149.56 147.48 149.55 13,143 +1.10(+0.74%)
Jul 20, 2022 147.75 148.53 147.46 148.45 6,696 +1.26(+0.86%)
Jul 19, 2022 144.61 147.19 144.61 147.19 39,570 +4.41(+3.08%)
Jul 18, 2022 145.27 145.29 142.44 142.79 12,979 -0.72(-0.50%)
Jul 15, 2022 142.07 143.56 142.07 143.51 10,792 +2.78(+1.98%)
Jul 14, 2022 139.21 140.72 139.21 140.72 13,872 -1.20(-0.84%)
Jul 13, 2022 141.76 142.45 141.29 141.92 2,523 -0.38(-0.27%)
Jul 12, 2022 143.58 143.59 141.74 142.30 6,696 -0.92(-0.64%)
Jul 11, 2022 143.75 144.10 143.21 143.22 4,085 -1.85(-1.28%)
Jul 08, 2022 144.33 145.65 144.33 145.08 7,234 -0.19(-0.13%)
Jul 07, 2022 144.36 145.53 144.36 145.27 4,952 +2.62(+1.84%)
Jul 06, 2022 142.54 143.45 141.59 142.65 14,526 -0.06(-0.05%)
Jul 05, 2022 139.61 142.72 139.61 142.72 9,602 +0.21(+0.15%)
Jul 01, 2022 140.28 142.51 140.14 142.51 18,604 +1.63(+1.16%)
Jun 30, 2022 140.97 141.90 140.69 140.88 15,756 -1.33(-0.93%)
Jun 29, 2022 141.63 142.22 141.56 142.21 21,053 -0.63(-0.44%)
Jun 28, 2022 145.59 145.87 142.84 142.84 7,258 -2.59(-1.78%)
Jun 27, 2022 145.43 145.87 145.27 145.43 8,760 -0.08(-0.05%)
Jun 24, 2022 144.51 145.61 144.50 145.50 16,559 +4.36(+3.09%)
Jun 23, 2022 140.38 141.34 139.33 141.15 14,807 +1.24(+0.89%)
Jun 22, 2022 138.23 140.93 138.23 139.91 23,019 -0.29(-0.21%)
Jun 21, 2022 140.84 140.85 140.13 140.20 5,845 +2.98(+2.17%)
Jun 17, 2022 137.38 137.76 135.97 137.22 10,795 +0.54(+0.40%)
Jun 16, 2022 137.32 137.43 135.95 136.68 12,420 -5.39(-3.79%)
Jun 15, 2022 141.66 143.46 141.31 142.07 16,021 +1.66(+1.18%)
Jun 14, 2022 141.15 141.15 139.71 140.41 16,936 -0.45(-0.32%)
Jun 13, 2022 142.78 142.78 140.56 140.86 5,380 -6.23(-4.24%)
Jun 10, 2022 148.60 148.60 146.93 147.09 6,739 -4.33(-2.86%)
Jun 09, 2022 154.13 154.21 151.42 151.42 33,216 -3.39(-2.19%)
Jun 08, 2022 156.39 156.39 154.54 154.81 12,277 -2.02(-1.29%)
Jun 07, 2022 155.87 156.83 155.16 156.83 5,342 +1.68(+1.09%)
Jun 06, 2022 155.56 156.37 154.84 155.15 8,227 +0.60(+0.39%)
Jun 03, 2022 154.75 155.30 154.16 154.55 6,274 -2.03(-1.30%)
Jun 02, 2022 153.63 156.58 153.63 156.58 11,442 +2.64(+1.72%)
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.