FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
244.35
+1.30 (0.53%)
Oct 8, 2025, 4:00 PM EDT - Market closed
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 244.46 | 244.46 | 244.34 | 244.36 | - | 0.54% | 10,128 |
| Oct 7, 2025 | 244.34 | 244.40 | 242.61 | 243.06 | 243.06 | -0.64% | 3,881 |
| Oct 6, 2025 | 245.35 | 245.35 | 244.29 | 244.63 | 244.63 | 0.31% | 2,288 |
| Oct 3, 2025 | 244.83 | 244.83 | 243.88 | 243.88 | 243.88 | 0.18% | 2,604 |
| Oct 2, 2025 | 243.70 | 243.70 | 243.01 | 243.45 | 243.45 | 0.11% | 2,036 |
| Oct 1, 2025 | 242.13 | 243.20 | 242.13 | 243.17 | 243.17 | 0.36% | 1,269 |
| Sep 30, 2025 | 241.41 | 242.29 | 240.56 | 242.29 | 242.29 | 0.31% | 5,406 |
| Sep 29, 2025 | 241.79 | 241.99 | 241.15 | 241.54 | 241.54 | 0.10% | 9,028 |
| Sep 26, 2025 | 240.77 | 241.29 | 240.01 | 241.29 | 241.29 | 0.71% | 24,161 |
| Sep 25, 2025 | 239.39 | 240.04 | 238.98 | 239.60 | 239.60 | -0.59% | 29,756 |
| Sep 24, 2025 | 242.19 | 242.19 | 240.94 | 241.02 | 241.02 | -0.36% | 20,219 |
| Sep 23, 2025 | 243.64 | 243.64 | 241.57 | 241.90 | 241.90 | -0.40% | 8,541 |
| Sep 22, 2025 | 241.58 | 242.94 | 241.58 | 242.86 | 242.86 | 0.17% | 31,340 |
| Sep 19, 2025 | 242.03 | 242.44 | 241.25 | 242.44 | 242.44 | -0.09% | 3,908 |
| Sep 18, 2025 | 242.63 | 243.01 | 242.56 | 242.65 | 241.93 | 0.82% | 9,061 |
| Sep 17, 2025 | 241.00 | 242.00 | 239.34 | 240.68 | 239.97 | -0.06% | 2,947 |
| Sep 16, 2025 | 241.66 | 241.66 | 240.42 | 240.82 | 240.11 | -0.10% | 6,065 |
| Sep 15, 2025 | 241.30 | 241.41 | 240.69 | 241.05 | 240.34 | 0.30% | 34,983 |
| Sep 12, 2025 | 240.63 | 240.73 | 240.33 | 240.33 | 239.62 | -0.29% | 6,339 |
| Sep 11, 2025 | 239.31 | 241.06 | 239.31 | 241.04 | 240.32 | 1.07% | 8,918 |
| Sep 10, 2025 | 238.06 | 239.28 | 237.90 | 238.47 | 237.77 | 0.15% | 5,299 |
| Sep 9, 2025 | 238.16 | 238.16 | 237.24 | 238.13 | 237.42 | 0.03% | 6,518 |
| Sep 8, 2025 | 237.40 | 238.07 | 237.37 | 238.06 | 237.36 | 0.23% | 6,182 |
| Sep 5, 2025 | 239.20 | 239.20 | 236.44 | 237.52 | 236.81 | -0.10% | 4,477 |
| Sep 4, 2025 | 235.79 | 237.75 | 235.79 | 237.75 | 237.04 | 1.02% | 2,189 |
| Sep 3, 2025 | 235.39 | 235.39 | 234.65 | 235.35 | 234.65 | 0.31% | 6,907 |
| Sep 2, 2025 | 232.86 | 234.63 | 232.80 | 234.63 | 233.93 | -0.68% | 5,442 |
| Aug 29, 2025 | 237.14 | 237.14 | 235.61 | 236.23 | 235.53 | -0.38% | 6,819 |
| Aug 28, 2025 | 236.68 | 237.38 | 236.31 | 237.14 | 236.44 | 0.13% | 40,055 |
| Aug 27, 2025 | 236.53 | 236.82 | 236.53 | 236.82 | 236.12 | 0.43% | 2,071 |
| Aug 26, 2025 | 234.83 | 235.81 | 234.83 | 235.81 | 235.11 | 0.30% | 2,486 |
| Aug 25, 2025 | 235.23 | 235.56 | 234.93 | 235.11 | 234.41 | -0.31% | 1,428 |
| Aug 22, 2025 | 232.66 | 236.15 | 232.66 | 235.84 | 235.14 | 2.09% | 2,433 |
| Aug 21, 2025 | 230.43 | 231.28 | 230.43 | 231.02 | 230.34 | -0.32% | 3,488 |
| Aug 20, 2025 | 231.30 | 231.89 | 231.21 | 231.77 | 231.08 | -0.21% | 2,343 |
| Aug 19, 2025 | 233.49 | 233.98 | 231.99 | 232.26 | 231.57 | -0.47% | 4,451 |
| Aug 18, 2025 | 233.34 | 233.37 | 233.12 | 233.37 | 232.67 | 0.09% | 1,804 |
| Aug 15, 2025 | 233.83 | 233.83 | 233.15 | 233.15 | 232.46 | -0.39% | 2,067 |
| Aug 14, 2025 | 233.07 | 234.06 | 233.07 | 234.06 | 233.37 | -0.18% | 1,445 |
| Aug 13, 2025 | 233.75 | 234.49 | 233.51 | 234.49 | 233.80 | 0.86% | 1,963 |
| Aug 12, 2025 | 230.27 | 232.50 | 230.27 | 232.50 | 231.81 | 1.48% | 14,643 |
| Aug 11, 2025 | 229.44 | 229.44 | 229.10 | 229.11 | 228.43 | -0.21% | 1,202 |
| Aug 8, 2025 | 228.77 | 229.83 | 228.77 | 229.58 | 228.90 | 0.68% | 1,181 |
| Aug 7, 2025 | 229.88 | 229.88 | 227.45 | 228.03 | 227.35 | -0.15% | 9,529 |
| Aug 6, 2025 | 227.66 | 228.62 | 227.33 | 228.36 | 227.69 | 0.36% | 6,048 |
| Aug 5, 2025 | 228.72 | 228.73 | 226.72 | 227.55 | 226.88 | -0.20% | 3,145 |
| Aug 4, 2025 | 225.84 | 228.01 | 225.84 | 228.01 | 227.33 | 1.45% | 4,334 |
| Aug 1, 2025 | 225.48 | 225.48 | 223.63 | 224.75 | 224.08 | -1.62% | 3,675 |
| Jul 31, 2025 | 230.30 | 230.30 | 228.14 | 228.46 | 227.78 | -0.56% | 1,539 |
| Jul 30, 2025 | 231.08 | 231.08 | 228.84 | 229.75 | 229.07 | -0.30% | 2,196 |