FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
250.12
-4.85 (-1.90%)
Jan 20, 2026, 4:00 PM EST - Market closed
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 252.01 | 252.37 | 250.11 | 250.12 | 250.12 | -1.90% | 2,814 |
| Jan 16, 2026 | 255.78 | 255.78 | 254.87 | 254.97 | 254.97 | -0.10% | 2,635 |
| Jan 15, 2026 | 255.43 | 256.19 | 255.24 | 255.24 | 255.24 | 0.44% | 12,749 |
| Jan 14, 2026 | 253.12 | 254.12 | 253.12 | 254.12 | 254.12 | -0.16% | 3,591 |
| Jan 13, 2026 | 255.72 | 255.72 | 254.19 | 254.53 | 254.53 | -0.24% | 4,810 |
| Jan 12, 2026 | 254.59 | 255.23 | 254.59 | 255.16 | 255.16 | 0.03% | 5,211 |
| Jan 9, 2026 | 254.08 | 255.32 | 254.08 | 255.08 | 255.08 | 0.64% | 3,021 |
| Jan 8, 2026 | 253.09 | 253.55 | 252.87 | 253.46 | 253.46 | 0.41% | 7,193 |
| Jan 7, 2026 | 253.80 | 253.80 | 252.28 | 252.43 | 252.43 | -0.52% | 4,908 |
| Jan 6, 2026 | 252.49 | 253.74 | 252.34 | 253.74 | 253.74 | 0.84% | 2,144 |
| Jan 5, 2026 | 251.09 | 252.31 | 251.09 | 251.63 | 251.63 | 0.81% | 11,217 |
| Jan 2, 2026 | 249.48 | 250.10 | 248.82 | 249.62 | 249.62 | 0.38% | 2,905 |
| Dec 31, 2025 | 250.48 | 250.48 | 248.69 | 248.69 | 248.69 | -0.74% | 11,121 |
| Dec 30, 2025 | 250.45 | 250.91 | 250.41 | 250.53 | 250.53 | -0.11% | 5,808 |
| Dec 29, 2025 | 251.23 | 251.23 | 250.36 | 250.80 | 250.80 | -0.37% | 8,630 |
| Dec 26, 2025 | 251.59 | 251.99 | 251.41 | 251.72 | 251.72 | -0.09% | 7,503 |
| Dec 24, 2025 | 251.42 | 251.96 | 251.23 | 251.96 | 251.96 | 0.35% | 5,860 |
| Dec 23, 2025 | 250.79 | 251.18 | 250.57 | 251.07 | 251.07 | 0.13% | 10,649 |
| Dec 22, 2025 | 250.10 | 251.02 | 250.10 | 250.76 | 250.76 | 0.63% | 3,796 |
| Dec 19, 2025 | 247.24 | 249.31 | 247.24 | 249.18 | 249.18 | 0.48% | 5,232 |
| Dec 18, 2025 | 248.84 | 249.56 | 247.81 | 247.98 | 247.00 | 0.71% | 30,120 |
| Dec 17, 2025 | 248.82 | 248.82 | 246.24 | 246.24 | 245.27 | -0.88% | 6,220 |
| Dec 16, 2025 | 249.21 | 249.21 | 247.52 | 248.43 | 247.45 | -0.42% | 5,622 |
| Dec 15, 2025 | 249.74 | 249.84 | 249.39 | 249.47 | 248.49 | -0.22% | 5,658 |
| Dec 12, 2025 | 252.38 | 252.38 | 249.32 | 250.03 | 249.05 | -1.09% | 2,172 |
| Dec 11, 2025 | 251.31 | 252.78 | 251.31 | 252.78 | 251.79 | 0.50% | 2,163 |
| Dec 10, 2025 | 249.36 | 251.64 | 249.36 | 251.52 | 250.53 | 1.06% | 2,289 |
| Dec 9, 2025 | 249.56 | 249.71 | 248.87 | 248.87 | 247.89 | -0.07% | 3,126 |
| Dec 8, 2025 | 249.48 | 249.48 | 248.83 | 249.05 | 248.07 | -0.40% | 2,131 |
| Dec 5, 2025 | 250.61 | 250.61 | 249.90 | 250.05 | 249.07 | 0.19% | 11,500 |
| Dec 4, 2025 | 249.57 | 249.77 | 249.31 | 249.58 | 248.60 | 0.08% | 1,641 |
| Dec 3, 2025 | 247.73 | 249.61 | 247.73 | 249.38 | 248.40 | 0.65% | 2,891 |
| Dec 2, 2025 | 248.52 | 248.52 | 247.76 | 247.76 | 246.79 | 0.08% | 1,688 |
| Dec 1, 2025 | 247.12 | 248.63 | 247.12 | 247.57 | 246.60 | -0.46% | 5,425 |
| Nov 28, 2025 | 247.26 | 248.81 | 247.26 | 248.71 | 247.73 | 0.52% | 1,235 |
| Nov 26, 2025 | 246.83 | 248.13 | 246.83 | 247.43 | 246.46 | 0.55% | 2,718 |
| Nov 25, 2025 | 242.24 | 246.08 | 242.24 | 246.08 | 245.11 | 1.29% | 9,685 |
| Nov 24, 2025 | 240.44 | 242.95 | 240.44 | 242.95 | 241.99 | 1.52% | 1,598 |
| Nov 21, 2025 | 236.21 | 239.31 | 236.21 | 239.31 | 238.37 | 1.45% | 2,026 |
| Nov 20, 2025 | 240.31 | 240.31 | 235.89 | 235.89 | 234.96 | -1.68% | 8,310 |
| Nov 19, 2025 | 239.68 | 241.13 | 238.52 | 239.93 | 238.99 | 0.29% | 12,179 |
| Nov 18, 2025 | 239.35 | 239.95 | 239.24 | 239.24 | 238.29 | -0.33% | 661 |
| Nov 17, 2025 | 243.13 | 243.13 | 239.23 | 240.03 | 239.08 | -1.19% | 4,736 |
| Nov 14, 2025 | 243.99 | 244.20 | 242.92 | 242.92 | 241.96 | -0.15% | 2,721 |
| Nov 13, 2025 | 246.27 | 246.27 | 243.10 | 243.28 | 242.32 | -1.65% | 6,000 |
| Nov 12, 2025 | 247.86 | 247.86 | 247.33 | 247.37 | 246.40 | 0.05% | 21,931 |
| Nov 11, 2025 | 246.40 | 247.44 | 246.40 | 247.25 | 246.28 | 0.24% | 769 |
| Nov 10, 2025 | 245.77 | 246.97 | 244.93 | 246.65 | 245.68 | 1.42% | 2,322 |
| Nov 7, 2025 | 241.25 | 243.18 | 239.95 | 243.18 | 242.22 | 0.38% | 12,540 |
| Nov 6, 2025 | 243.86 | 243.86 | 242.26 | 242.26 | 241.31 | -1.15% | 5,021 |