ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

TILT FlexShares Morningstar US Market Factors Tilt Index Fund

224.994
0.2581 (0.11%)
After Hours
Last Updated: 16:23:26
Delayed by 15 minutes

TILT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 13 2025 224.7359 2.35 1.06% 223.37 224.7359 223.325 7,983
Feb 12 2025 222.3864 -1.12 -0.50% 220.93 222.78 220.93 4,684
Feb 11 2025 223.51 0.15 0.07% 223.37 223.53 222.75 5,101
Feb 10 2025 223.3622 1.06 0.48% 223.53 223.57 222.97 2,888
Feb 07 2025 222.2974 -2.08 -0.93% 223.98 224.1059 222.28 69,445
Feb 06 2025 224.3819 0.45 0.20% 224.58 224.58 223.19 12,339
Feb 05 2025 223.93 1.12 0.50% 222.54 223.93 222.30 5,061
Feb 04 2025 222.8129 1.59 0.72% 221.06 222.88 221.06 4,237
Feb 03 2025 221.2184 -2.10 -0.94% 218.66 222.09 218.66 5,345
Jan 31 2025 223.32 -1.25 -0.56% 225.46 225.83 222.895 21,100
Jan 30 2025 224.57 1.36 0.61% 223.89 225.22 223.43 19,994
Jan 29 2025 223.2078 -0.66 -0.30% 223.58 223.83 222.33 5,765
Jan 28 2025 223.87 1.55 0.70% 222.77 224.10 222.77 7,280
Jan 27 2025 222.322 -2.45 -1.09% 220.38 222.8053 220.38 3,966
Jan 24 2025 224.7735 0.58 0.26% 225.12 225.54 224.4101 3,925
Jan 23 2025 224.1975 0.00 0.00% 224.1975 224.1975 224.1975 0
Jan 22 2025 224.1975 0.42 0.19% 224.59 224.63 224.1975 7,452
Jan 21 2025 223.78 2.36 1.07% 222.70 223.78 222.62 26,911
Jan 17 2025 221.42 1.59 0.72% 222.16 222.16 221.41 30,115
Jan 16 2025 219.8321 0.13 0.06% 220.12 220.259 219.38 29,551
Jan 15 2025 219.6976 3.91 1.81% 219.60 219.6976 218.82 8,859
Jan 14 2025 215.79 1.03 0.48% 216.28 216.28 214.31 8,109
Jan 13 2025 214.7612 0.72 0.34% 212.06 214.7612 212.06 3,438
Jan 10 2025 214.0434 -3.20 -1.48% 215.66 215.66 213.39 4,604
Jan 08 2025 217.248 0.07 0.03% 217.03 217.48 216.23 4,409
Jan 07 2025 217.179 -2.05 -0.94% 220.00 220.16 216.82 10,015
Jan 06 2025 219.23 0.99 0.45% 219.89 220.99 219.19 2,628
Jan 03 2025 218.2446 2.64 1.22% 215.6056 218.33 215.6056 20,594
Jan 02 2025 215.6056 -0.35 -0.16% 217.27 217.62 214.99 3,988
Dec 31 2024 215.9553 -0.82 -0.38% 217.48 217.48 215.77 985
Dec 30 2024 216.7752 -1.84 -0.84% 215.92 217.5416 215.27 13,760
Dec 27 2024 218.62 -2.51 -1.13% 220.25 220.25 218.06 8,767
Dec 26 2024 221.1257 0.58 0.26% 219.57 221.1749 219.57 14,762
Dec 24 2024 220.5441 1.96 0.90% 218.50 220.5441 218.50 8,924
Dec 23 2024 218.5791 1.27 0.59% 216.90 218.5791 216.41 3,011
Dec 20 2024 217.3052 1.20 0.55% 213.82 219.07 213.82 8,396
Dec 19 2024 216.1096 -0.77 -0.36% 218.55 218.55 216.1096 6,035
Dec 18 2024 216.8827 -6.74 -3.01% 224.08 224.47 216.32 11,230
Dec 17 2024 223.62 -1.52 -0.68% 224.21 224.21 223.37 28,607
Dec 16 2024 225.14 0.75 0.34% 224.60 225.48 224.60 12,380
Dec 13 2024 224.3876 -0.47 -0.21% 224.857 224.857 224.00 4,086
Dec 12 2024 224.857 -1.37 -0.61% 225.38 225.90 224.857 6,747
Dec 11 2024 226.2259 1.71 0.76% 226.22 226.5344 225.91 6,934
Dec 10 2024 224.5182 -0.96 -0.43% 225.4818 225.76 224.5182 2,044
Dec 09 2024 225.4818 -1.44 -0.63% 226.57 226.57 225.4818 1,924
Dec 06 2024 226.9193 0.42 0.18% 226.60 227.36 226.555 36,165
Dec 05 2024 226.5005 -0.89 -0.39% 227.66 227.66 226.5005 2,821
Dec 04 2024 227.3938 1.12 0.49% 226.77 227.3938 226.76 3,206
Dec 03 2024 226.2761 -0.35 -0.16% 226.73 226.73 226.09 3,700
Dec 02 2024 226.6298 0.17 0.07% 226.55 226.802 226.26 158,417
Nov 29 2024 226.462 1.16 0.52% 226.06 226.81 226.06 2,117
Nov 27 2024 225.30 -0.76 -0.34% 226.0641 226.0641 225.26 2,422
Nov 26 2024 226.0641 0.31 0.14% 225.79 226.0641 225.23 6,802
Nov 25 2024 225.751 1.61 0.72% 225.61 226.53 225.61 17,143
Nov 22 2024 224.14 1.91 0.86% 222.47 224.14 222.47 7,053
Nov 21 2024 222.23 1.93 0.88% 221.36 222.80 220.31 52,752
Nov 20 2024 220.299 0.19 0.09% 220.30 220.30 218.4867 20,277
Nov 19 2024 220.1041 0.60 0.28% 218.22 220.41 218.22 21,505
Nov 18 2024 219.50 0.58 0.27% 219.14 220.29 218.7612 8,051