Northern Trust Morningstar Emerging Markets Factor Tilt ETF (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
74.02
-1.24 (-1.65%)
Oct 14, 2026, 4:00 PM EDT - Market closed
TLTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 74.54 | 74.54 | 74.02 | 74.02 | 74.02 | -1.64% | 13,082 |
| Oct 13, 2026 | 75.08 | 75.30 | 75.07 | 75.26 | 75.26 | -0.68% | 2,045 |
| Oct 12, 2026 | 75.84 | 75.97 | 75.77 | 75.77 | 75.77 | -0.79% | 15,495 |
| Oct 9, 2026 | 76.41 | 76.41 | 76.21 | 76.38 | 76.38 | 1.18% | 1,450 |
| Oct 8, 2026 | 76.17 | 76.17 | 75.31 | 75.49 | 75.49 | -1.80% | 1,916 |
| Oct 7, 2026 | 76.80 | 76.89 | 76.80 | 76.87 | 76.87 | -1.07% | 689 |
| Oct 6, 2026 | 78.01 | 78.03 | 77.70 | 77.70 | 77.70 | -0.64% | 4,609 |
| Oct 5, 2026 | 78.09 | 78.44 | 77.83 | 78.20 | 78.20 | 1.31% | 4,797 |
| Oct 2, 2026 | 76.96 | 77.28 | 76.71 | 77.19 | 77.19 | 1.49% | 15,875 |
| Oct 1, 2026 | 76.09 | 76.09 | 75.52 | 76.06 | 76.06 | 0.05% | 3,574 |
| Sep 30, 2026 | 76.41 | 76.41 | 75.86 | 76.02 | 76.02 | -0.80% | 14,070 |
| Sep 29, 2026 | 76.26 | 76.64 | 76.08 | 76.64 | 76.64 | 0.49% | 7,261 |
| Sep 28, 2026 | 76.45 | 76.48 | 76.07 | 76.27 | 76.27 | -1.03% | 4,161 |
| Sep 25, 2026 | 76.98 | 77.06 | 76.59 | 77.06 | 77.06 | 0.99% | 2,999 |
| Sep 24, 2026 | 76.82 | 76.82 | 76.13 | 76.30 | 76.30 | -0.67% | 3,141 |
| Sep 23, 2026 | 77.11 | 77.15 | 76.78 | 76.82 | 76.82 | -2.07% | 4,060 |
| Sep 22, 2026 | 78.34 | 78.46 | 77.55 | 78.44 | 78.44 | 0.08% | 8,194 |
| Sep 21, 2026 | 77.62 | 78.38 | 77.62 | 78.38 | 78.38 | 2.55% | 6,216 |
| Sep 18, 2026 | 76.28 | 76.43 | 76.16 | 76.43 | 76.43 | -0.17% | 114,849 |
| Sep 17, 2026 | 77.11 | 77.19 | 76.95 | 77.15 | 76.57 | 1.84% | 8,435 |
| Sep 16, 2026 | 76.42 | 76.85 | 75.76 | 75.76 | 75.18 | -0.26% | 12,964 |
| Sep 15, 2026 | 76.16 | 76.16 | 75.86 | 75.96 | 75.38 | -0.56% | 1,818 |
| Sep 14, 2026 | 76.04 | 76.71 | 76.04 | 76.38 | 75.81 | -2.30% | 5,080 |
| Sep 11, 2026 | 78.28 | 78.42 | 78.18 | 78.18 | 77.59 | 1.12% | 2,982 |
| Sep 10, 2026 | 77.70 | 77.74 | 77.32 | 77.32 | 76.73 | -1.86% | 24,426 |
| Sep 9, 2026 | 78.77 | 79.04 | 78.77 | 78.79 | 78.19 | 0.09% | 1,721 |
| Sep 8, 2026 | 79.00 | 79.10 | 78.63 | 78.72 | 78.12 | -0.40% | 6,326 |
| Sep 4, 2026 | 78.06 | 79.03 | 78.06 | 79.03 | 78.43 | 1.35% | 1,859 |
| Sep 3, 2026 | 77.47 | 77.98 | 77.44 | 77.98 | 77.39 | 0.57% | 8,134 |
| Sep 2, 2026 | 77.28 | 77.54 | 77.28 | 77.54 | 76.95 | 0.85% | 695 |
| Sep 1, 2026 | 77.51 | 77.51 | 76.88 | 76.88 | 76.30 | -0.32% | 1,183 |
| Aug 31, 2026 | 77.36 | 77.36 | 77.00 | 77.13 | 76.55 | - | 2,532 |
| Aug 28, 2026 | 77.70 | 77.70 | 77.03 | 77.13 | 76.54 | -0.63% | 2,164 |
| Aug 27, 2026 | 77.62 | 77.64 | 77.40 | 77.61 | 77.03 | 0.48% | 5,924 |
| Aug 26, 2026 | 77.31 | 77.32 | 77.15 | 77.24 | 76.66 | 0.02% | 5,667 |
| Aug 25, 2026 | 76.91 | 77.23 | 76.91 | 77.23 | 76.64 | 1.67% | 4,227 |
| Aug 24, 2026 | 75.99 | 75.99 | 75.83 | 75.96 | 75.39 | -1.13% | 1,400 |
| Aug 21, 2026 | 76.89 | 77.00 | 76.83 | 76.83 | 76.25 | 0.78% | 1,257 |
| Aug 20, 2026 | 76.25 | 76.25 | 76.24 | 76.24 | 75.66 | 0.42% | 916 |
| Aug 19, 2026 | 76.05 | 77.88 | 75.85 | 75.92 | 75.34 | 1.04% | 4,133 |
| Aug 18, 2026 | 75.84 | 75.84 | 75.13 | 75.13 | 74.57 | -2.65% | 1,973 |
| Aug 17, 2026 | 77.11 | 77.40 | 77.08 | 77.18 | 76.60 | 0.96% | 6,299 |
| Aug 14, 2026 | 76.39 | 76.45 | 76.39 | 76.45 | 75.87 | -0.17% | 379 |
| Aug 13, 2026 | 76.66 | 76.73 | 76.58 | 76.58 | 76.00 | 0.17% | 1,214 |
| Aug 12, 2026 | 76.36 | 76.45 | 76.36 | 76.45 | 75.88 | 1.35% | 10,774 |
| Aug 11, 2026 | 75.57 | 75.88 | 75.42 | 75.44 | 74.86 | 0.37% | 20,277 |
| Aug 10, 2026 | 74.88 | 75.27 | 74.88 | 75.16 | 74.59 | -0.29% | 14,355 |
| Aug 7, 2026 | 75.16 | 75.37 | 74.98 | 75.37 | 74.80 | 0.70% | 2,234 |
| Aug 6, 2026 | 75.02 | 75.43 | 74.72 | 74.85 | 74.28 | -0.46% | 5,450 |
| Aug 5, 2026 | 75.42 | 75.49 | 75.19 | 75.19 | 74.62 | -0.42% | 6,605 |