Skip to main content
FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
247.66
-3.66 (-1.46%)
Mar 6, 2026, 4:00 PM EST - Market closed

TILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026246.70248.58246.70247.66247.66-1.46%9,395
Mar 5, 2026251.31251.32249.78251.32251.32-0.81%7,222
Mar 4, 2026251.87253.72251.87253.38253.380.60%6,964
Mar 3, 2026250.11252.42249.39251.86251.86-0.99%20,901
Mar 2, 2026252.68254.57252.68254.38254.380.17%3,835
Feb 27, 2026253.40253.94253.40253.94253.94-0.69%1,211
Feb 26, 2026256.38256.38255.06255.72255.72-0.19%3,187
Feb 25, 2026255.48256.22255.48256.21256.210.60%2,021
Feb 24, 2026252.39254.74252.39254.69254.690.88%7,065
Feb 23, 2026255.09255.09252.40252.47252.47-1.40%85,040
Feb 20, 2026254.17256.05254.17256.05256.050.53%8,164
Feb 19, 2026254.63254.98253.70254.69254.69-0.27%12,466
Feb 18, 2026254.61256.31254.61255.38255.380.57%126,002
Feb 17, 2026253.97254.27252.06253.94253.940.08%3,697
Feb 13, 2026253.29255.31253.29253.73253.730.30%7,007
Feb 12, 2026256.49256.49252.98252.98252.98-1.58%5,198
Feb 11, 2026256.27257.26256.27257.04257.04-17,105
Feb 10, 2026257.94258.22257.03257.03257.03-0.21%4,372
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
Nov 26, 2025246.83248.13246.83247.43246.460.55%2,718
Nov 25, 2025242.24246.08242.24246.08245.111.29%9,685
Nov 24, 2025240.44242.95240.44242.95241.991.52%1,598
Nov 21, 2025236.21239.31236.21239.31238.371.45%2,026
Nov 20, 2025240.31240.31235.89235.89234.96-1.68%8,310
Nov 19, 2025239.68241.13238.52239.93238.990.29%12,179
Nov 18, 2025239.35239.95239.24239.24238.29-0.33%661
Nov 17, 2025243.13243.13239.23240.03239.08-1.19%4,736
Nov 14, 2025243.99244.20242.92242.92241.96-0.15%2,721
Nov 13, 2025246.27246.27243.10243.28242.32-1.65%6,000
Nov 12, 2025247.86247.86247.33247.37246.400.05%21,931
Nov 11, 2025246.40247.44246.40247.25246.280.24%769
Nov 10, 2025245.77246.97244.93246.65245.681.42%2,322
Nov 7, 2025241.25243.18239.95243.18242.220.38%12,540
Nov 6, 2025243.86243.86242.26242.26241.31-1.15%5,021
Nov 5, 2025243.63246.12243.63245.08244.110.71%3,752
Nov 4, 2025243.36244.63243.26243.34242.38-1.21%4,021
Nov 3, 2025246.90246.90246.09246.32245.35-0.01%3,359
Oct 31, 2025245.94246.82245.64246.36245.390.43%2,290
Oct 30, 2025247.23247.36245.31245.31244.35-0.88%5,067
Oct 29, 2025248.33248.68247.48247.48246.50-0.34%1,321
Oct 28, 2025248.09248.36248.05248.32247.34-0.05%3,413
Oct 27, 2025247.98248.44247.98248.44247.460.95%2,451
Oct 24, 2025246.32246.61245.84246.09245.120.82%3,553
Oct 23, 2025242.96244.42242.96244.08243.120.74%1,908
Oct 22, 2025242.55242.98241.16242.28241.33-0.69%2,734
Oct 21, 2025244.11244.11243.96243.96243.000.03%1,305
Oct 20, 2025241.61243.98241.61243.89242.931.23%2,199
Oct 17, 2025240.44241.03239.77240.94239.990.41%12,115
Oct 16, 2025242.65242.92239.07239.96239.02-0.98%6,981
Oct 15, 2025243.34243.67242.12242.34241.390.45%4,194
Oct 14, 2025238.02241.98237.85241.27240.320.32%4,876
Oct 13, 2025239.86240.49239.35240.49239.551.69%859