Skip to main content
logo
FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
257.03
-0.54 (-0.21%)
At close: Feb 10, 2026, 4:00 PM EST
257.03
0.00 (0.00%)
After-hours: Feb 10, 2026, 8:00 PM EST

TILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026257.74257.74257.00257.00257.00-0.22%341
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
Dec 18, 2025248.84249.56247.81247.98247.000.71%30,120
Dec 17, 2025248.82248.82246.24246.24245.27-0.88%6,220
Dec 16, 2025249.21249.21247.52248.43247.45-0.42%5,622
Dec 15, 2025249.74249.84249.39249.47248.49-0.22%5,658
Dec 12, 2025252.38252.38249.32250.03249.05-1.09%2,172
Dec 11, 2025251.31252.78251.31252.78251.790.50%2,163
Dec 10, 2025249.36251.64249.36251.52250.531.06%2,289
Dec 9, 2025249.56249.71248.87248.87247.89-0.07%3,126
Dec 8, 2025249.48249.48248.83249.05248.07-0.40%2,131
Dec 5, 2025250.61250.61249.90250.05249.070.19%11,500
Dec 4, 2025249.57249.77249.31249.58248.600.08%1,641
Dec 3, 2025247.73249.61247.73249.38248.400.65%2,891
Dec 2, 2025248.52248.52247.76247.76246.790.08%1,688
Dec 1, 2025247.12248.63247.12247.57246.60-0.46%5,425
Nov 28, 2025247.26248.81247.26248.71247.730.52%1,235