Skip to main content
logo
FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
247.43
+1.35 (0.55%)
Nov 26, 2025, 4:00 PM EST - Market closed

TILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025246.54248.23246.54247.43247.430.55%854
Nov 25, 2025242.24246.08242.24246.08246.081.29%9,685
Nov 24, 2025240.44242.95240.44242.95242.951.52%1,598
Nov 21, 2025236.21239.31236.21239.31239.311.45%2,026
Nov 20, 2025240.31240.31235.89235.89235.89-1.68%8,310
Nov 19, 2025239.68241.13238.52239.93239.930.29%12,179
Nov 18, 2025239.35239.95239.24239.24239.24-0.33%661
Nov 17, 2025243.13243.13239.23240.03240.03-1.19%4,736
Nov 14, 2025243.99244.20242.92242.92242.92-0.15%2,721
Nov 13, 2025246.27246.27243.10243.28243.28-1.65%6,000
Nov 12, 2025247.86247.86247.33247.37247.370.05%21,931
Nov 11, 2025246.40247.44246.40247.25247.250.24%769
Nov 10, 2025245.77246.97244.93246.65246.651.42%2,322
Nov 7, 2025241.25243.18239.95243.18243.180.38%12,540
Nov 6, 2025243.86243.86242.26242.26242.26-1.15%5,021
Nov 5, 2025243.63246.12243.63245.08245.080.71%3,752
Nov 4, 2025243.36244.63243.26243.34243.34-1.21%4,021
Nov 3, 2025246.90246.90246.09246.32246.32-0.01%3,359
Oct 31, 2025245.94246.82245.64246.36246.360.43%2,290
Oct 30, 2025247.23247.36245.31245.31245.31-0.88%5,067
Oct 29, 2025248.33248.68247.48247.48247.48-0.34%1,321
Oct 28, 2025248.09248.36248.05248.32248.32-0.05%3,413
Oct 27, 2025247.98248.44247.98248.44248.440.95%2,451
Oct 24, 2025246.32246.61245.84246.09246.090.82%3,553
Oct 23, 2025242.96244.42242.96244.08244.080.74%1,908
Oct 22, 2025242.55242.98241.16242.28242.28-0.69%2,734
Oct 21, 2025244.11244.11243.96243.96243.960.03%1,305
Oct 20, 2025241.61243.98241.61243.89243.891.23%2,199
Oct 17, 2025240.44241.03239.77240.94240.940.41%12,115
Oct 16, 2025242.65242.92239.07239.96239.96-0.98%6,981
Oct 15, 2025243.34243.67242.12242.34242.340.45%4,194
Oct 14, 2025238.02241.98237.85241.27241.260.32%4,876
Oct 13, 2025239.86240.49239.35240.49240.491.69%859
Oct 10, 2025243.92243.92236.47236.49236.49-2.79%6,315
Oct 9, 2025243.73243.86243.04243.27243.27-0.46%2,977
Oct 8, 2025244.46244.46244.34244.40244.400.55%11,427
Oct 7, 2025244.34244.40242.61243.06243.06-0.64%3,881
Oct 6, 2025245.35245.35244.29244.63244.630.31%2,288
Oct 3, 2025244.83244.83243.88243.88243.880.18%2,604
Oct 2, 2025243.70243.70243.01243.45243.450.11%2,036
Oct 1, 2025242.13243.20242.13243.17243.170.36%1,269
Sep 30, 2025241.41242.29240.56242.29242.290.31%5,406
Sep 29, 2025241.79241.99241.15241.54241.540.10%9,028
Sep 26, 2025240.77241.29240.01241.29241.290.71%24,161
Sep 25, 2025239.39240.04238.98239.60239.60-0.59%29,756
Sep 24, 2025242.19242.19240.94241.02241.02-0.36%20,219
Sep 23, 2025243.64243.64241.57241.90241.90-0.40%8,541
Sep 22, 2025241.58242.94241.58242.86242.860.17%31,340
Sep 19, 2025242.03242.44241.25242.44242.44-0.09%3,908
Sep 18, 2025242.63243.01242.56242.65241.930.82%9,061