Northern Trust Morningstar US Market Factor Tilt ETF (TILT)

BATS: TILT · Real-Time Price · USD

278.37

+0.37 (0.13%)

At close: Nov 3, 2026, 4:00 PM EST

278.54

+0.17 (0.06%)

After-hours: Nov 3, 2026, 8:00 PM EST

TILT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	278.01	279.40	278.01	278.37	278.37	0.13%	3,880
Nov 2, 2026	280.81	281.46	278.00	278.00	278.00	-0.13%	2,087
Oct 30, 2026	279.71	279.71	276.80	278.37	278.37	-1.56%	54,999
Oct 29, 2026	281.47	282.95	281.47	282.76	282.76	0.15%	2,286
Oct 28, 2026	281.78	282.35	281.69	282.35	282.35	0.20%	4,038
Oct 27, 2026	281.38	281.80	281.38	281.78	281.78	0.51%	1,011
Oct 26, 2026	281.23	281.23	280.31	280.37	280.37	0.56%	4,155
Oct 23, 2026	278.79	279.71	278.42	278.81	278.81	-0.50%	2,878
Oct 22, 2026	279.46	280.21	279.30	280.21	280.21	-0.64%	2,413
Oct 21, 2026	281.23	282.04	281.23	282.01	282.01	0.49%	3,096
Oct 20, 2026	280.28	281.20	280.28	280.63	280.63	0.63%	8,725
Oct 19, 2026	278.99	279.44	278.87	278.87	278.87	0.20%	1,721
Oct 16, 2026	280.32	280.32	278.28	278.32	278.32	-1.01%	1,001
Oct 15, 2026	280.25	281.17	279.97	281.17	281.17	0.80%	9,410
Oct 14, 2026	281.01	281.01	278.48	278.93	278.93	-1.15%	3,153
Oct 13, 2026	281.55	282.16	281.53	282.16	282.16	0.04%	7,062
Oct 12, 2026	282.39	282.39	282.04	282.04	282.04	-0.04%	276
Oct 9, 2026	281.66	282.15	281.63	282.15	282.15	0.45%	1,572
Oct 8, 2026	280.03	280.89	280.03	280.89	280.89	-0.12%	2,205
Oct 7, 2026	281.30	281.35	280.19	281.24	281.24	-0.55%	6,248
Oct 6, 2026	283.54	283.54	282.64	282.79	282.79	0.48%	47,499
Oct 5, 2026	280.06	281.86	280.06	281.43	281.43	0.63%	1,445
Oct 2, 2026	280.15	280.47	279.15	279.67	279.67	0.66%	6,636
Oct 1, 2026	275.98	277.85	275.98	277.85	277.85	0.21%	1,328
Sep 30, 2026	278.94	278.94	277.28	277.28	277.27	-0.20%	3,546
Sep 29, 2026	278.93	278.93	277.18	277.82	277.82	-0.23%	18,360
Sep 28, 2026	279.20	279.57	278.28	278.47	278.47	-0.90%	8,966
Sep 25, 2026	280.35	281.00	279.82	281.00	281.00	0.37%	1,497
Sep 24, 2026	279.41	280.03	278.43	279.96	279.96	-0.01%	14,262
Sep 23, 2026	280.88	280.88	279.99	279.99	279.99	-0.86%	19,350
Sep 22, 2026	282.68	282.78	282.42	282.42	282.42	-0.01%	3,254
Sep 21, 2026	280.70	282.43	280.70	282.43	282.43	1.18%	3,836
Sep 18, 2026	278.42	279.13	278.42	279.13	279.13	-0.17%	18,657
Sep 17, 2026	281.08	281.08	279.78	280.34	279.60	0.93%	2,294
Sep 16, 2026	279.84	280.12	277.76	277.76	277.03	-0.51%	2,852
Sep 15, 2026	279.85	279.85	279.17	279.17	278.44	-0.52%	1,628
Sep 14, 2026	280.35	281.01	279.89	280.63	279.89	-0.29%	2,640
Sep 11, 2026	281.76	282.00	281.46	281.46	280.72	0.78%	6,539
Sep 10, 2026	279.23	279.77	279.14	279.29	278.55	-0.62%	2,237
Sep 9, 2026	281.04	281.23	281.04	281.04	280.30	-0.52%	1,601
Sep 8, 2026	284.21	284.21	282.50	282.50	281.76	-0.79%	1,974
Sep 4, 2026	285.00	285.00	284.74	284.76	284.01	-0.22%	2,813
Sep 3, 2026	284.21	285.47	284.21	285.38	284.63	1.00%	1,425
Sep 2, 2026	282.61	282.80	282.57	282.57	281.82	0.68%	4,811
Sep 1, 2026	281.06	281.06	280.65	280.65	279.91	-0.84%	1,916
Aug 31, 2026	283.14	283.29	282.36	283.03	282.29	-0.44%	3,118
Aug 28, 2026	284.58	284.59	284.07	284.28	283.53	-0.30%	1,263
Aug 27, 2026	285.05	285.36	284.92	285.13	284.38	0.42%	2,782
Aug 26, 2026	283.78	283.94	283.42	283.94	283.19	0.07%	3,951
Aug 25, 2026	283.31	283.73	282.89	283.73	282.98	0.22%	1,814