Skip to main content
logo
FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
253.38
+1.52 (0.60%)
At close: Mar 4, 2026, 4:00 PM EST
253.38
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST

TILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026251.87253.72251.87253.38253.380.60%6,964
Mar 3, 2026250.11252.42249.39251.86251.86-0.99%20,901
Mar 2, 2026252.68254.57252.68254.38254.380.17%3,835
Feb 27, 2026253.40253.94253.40253.94253.94-0.69%1,211
Feb 26, 2026256.38256.38255.06255.72255.72-0.19%3,187
Feb 25, 2026255.48256.22255.48256.21256.210.60%2,021
Feb 24, 2026252.39254.74252.39254.69254.690.88%7,065
Feb 23, 2026255.09255.09252.40252.47252.47-1.40%85,040
Feb 20, 2026254.17256.05254.17256.05256.050.53%8,164
Feb 19, 2026254.63254.98253.70254.69254.69-0.27%12,466
Feb 18, 2026254.61256.31254.61255.38255.380.57%126,002
Feb 17, 2026253.97254.27252.06253.94253.940.08%3,697
Feb 13, 2026253.29255.31253.29253.73253.730.30%7,007
Feb 12, 2026256.49256.49252.98252.98252.98-1.58%5,198
Feb 11, 2026256.27257.26256.27257.04257.04-17,105
Feb 10, 2026257.94258.22257.03257.03257.03-0.21%4,372
Feb 9, 2026255.86257.81255.84257.57257.570.23%2,189
Feb 6, 2026253.29256.98253.29256.98256.982.27%2,100
Feb 5, 2026252.05252.88251.03251.28251.28-1.23%9,920
Feb 4, 2026254.82255.10252.99254.40254.400.01%4,834
Feb 3, 2026254.18254.37252.37254.37254.37-0.45%2,395
Feb 2, 2026252.82255.97252.82255.51255.510.62%7,370
Jan 30, 2026253.87254.49252.84253.93253.93-0.46%2,217
Jan 29, 2026252.36255.10252.36255.10255.10-0.09%1,984
Jan 28, 2026256.32256.32255.02255.33255.33-0.10%15,049
Jan 27, 2026255.63255.80255.59255.59255.590.28%1,345
Jan 26, 2026254.61255.22254.61254.87254.870.33%2,926
Jan 23, 2026254.99254.99253.82254.03254.03-0.38%1,996
Jan 22, 2026255.74255.97254.67254.99254.990.47%7,857
Jan 21, 2026253.47254.70251.64253.80253.791.47%7,142
Jan 20, 2026252.01252.37250.11250.12250.12-1.90%2,814
Jan 16, 2026255.78255.78254.87254.97254.97-0.10%2,635
Jan 15, 2026255.43256.19255.24255.24255.240.44%12,749
Jan 14, 2026253.12254.12253.12254.12254.12-0.16%3,591
Jan 13, 2026255.72255.72254.19254.53254.53-0.24%4,810
Jan 12, 2026254.59255.23254.59255.16255.160.03%5,211
Jan 9, 2026254.08255.32254.08255.08255.080.64%3,021
Jan 8, 2026253.09253.55252.87253.46253.460.41%7,193
Jan 7, 2026253.80253.80252.28252.43252.43-0.52%4,908
Jan 6, 2026252.49253.74252.34253.74253.740.84%2,144
Jan 5, 2026251.09252.31251.09251.63251.630.81%11,217
Jan 2, 2026249.48250.10248.82249.62249.620.38%2,905
Dec 31, 2025250.48250.48248.69248.69248.69-0.74%11,121
Dec 30, 2025250.45250.91250.41250.53250.53-0.11%5,808
Dec 29, 2025251.23251.23250.36250.80250.80-0.37%8,630
Dec 26, 2025251.59251.99251.41251.72251.72-0.09%7,503
Dec 24, 2025251.42251.96251.23251.96251.960.35%5,860
Dec 23, 2025250.79251.18250.57251.07251.070.13%10,649
Dec 22, 2025250.10251.02250.10250.76250.760.63%3,796
Dec 19, 2025247.24249.31247.24249.18249.180.48%5,232