Skip to main content
FlexShares Morningstar US Market Factor Tilt Index Fund (TILT)
BATS: TILT · Real-Time Price · USD
261.55
-1.27 (-0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
261.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TILT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026261.47261.72261.47261.60261.60-0.46%203
Apr 27, 2026262.60262.89262.59262.81262.810.21%5,411
Apr 24, 2026261.28262.31261.28262.26262.260.46%2,264
Apr 23, 2026262.03262.03260.42261.05261.05-0.29%8,129
Apr 22, 2026262.29262.29261.45261.82261.820.66%4,274
Apr 21, 2026261.58261.58260.06260.11260.11-0.60%3,715
Apr 20, 2026261.18261.67261.18261.67261.67-2,383
Apr 17, 2026259.76262.30259.76261.66261.661.33%1,582
Apr 16, 2026257.66258.22257.66258.22258.220.29%2,691
Apr 15, 2026256.51257.47255.81257.47257.470.53%5,626
Apr 14, 2026255.22256.26255.22256.11256.110.88%3,004
Apr 13, 2026252.61253.87252.53253.87253.871.10%1,994
Apr 10, 2026252.00252.00251.11251.11251.11-0.34%1,724
Apr 9, 2026249.90252.24249.90251.97251.970.56%1,399
Apr 8, 2026250.86250.86249.81250.56250.562.43%3,108
Apr 7, 2026242.56244.62242.56244.62244.620.04%2,788
Apr 6, 2026244.01244.52243.64244.52244.520.43%5,345
Apr 2, 2026239.98244.11239.98243.46243.460.18%3,178
Apr 1, 2026243.05244.14242.89243.02243.020.68%8,125
Mar 31, 2026238.43241.37238.43241.37241.372.64%4,665
Mar 30, 2026237.55237.55234.94235.15235.15-0.40%2,059
Mar 27, 2026237.86238.17236.09236.09236.09-1.62%1,509
Mar 26, 2026243.25243.25239.98239.98239.98-1.40%4,257
Mar 25, 2026244.30244.30243.11243.38243.380.67%2,682
Mar 24, 2026241.22242.90241.22241.76241.76-0.15%3,416
Mar 23, 2026243.80243.80241.95242.14242.141.41%9,880
Mar 20, 2026240.09240.80237.92238.77238.77-1.75%9,964
Mar 19, 2026241.34243.10241.34243.02242.50-0.16%2,601
Mar 18, 2026245.71246.17243.40243.40242.88-1.29%2,915
Mar 17, 2026246.71247.75246.56246.58246.050.41%5,704
Mar 16, 2026246.19246.28245.32245.58245.060.88%3,542
Mar 13, 2026244.09244.25243.44243.44242.92-0.48%2,093
Mar 12, 2026245.92246.39244.62244.62244.10-1.53%3,437
Mar 11, 2026248.41248.42247.83248.42247.89-0.06%34,386
Mar 10, 2026248.54250.93248.41248.58248.05-0.24%13,168
Mar 9, 2026244.67249.38243.44249.18248.650.61%35,223
Mar 6, 2026246.70248.58246.70247.66247.13-1.46%9,395
Mar 5, 2026251.31251.32249.78251.32250.78-0.81%7,222
Mar 4, 2026251.87253.72251.87253.38252.840.60%6,964
Mar 3, 2026250.11252.42249.39251.86251.32-0.99%20,901
Mar 2, 2026252.68254.57252.68254.38253.830.17%3,835
Feb 27, 2026253.40253.94253.40253.94253.40-0.69%1,211
Feb 26, 2026256.38256.38255.06255.72255.17-0.19%3,187
Feb 25, 2026255.48256.22255.48256.21255.660.60%2,021
Feb 24, 2026252.39254.74252.39254.69254.140.88%7,065
Feb 23, 2026255.09255.09252.40252.47251.93-1.40%85,040
Feb 20, 2026254.17256.05254.17256.05255.500.53%8,164
Feb 19, 2026254.63254.98253.70254.69254.14-0.27%12,466
Feb 18, 2026254.61256.31254.61255.38254.830.57%126,002
Feb 17, 2026253.97254.27252.06253.94253.390.08%3,697
Feb 13, 2026253.29255.31253.29253.73253.180.30%7,007
Feb 12, 2026256.49256.49252.98252.98252.43-1.58%5,198
Feb 11, 2026256.27257.26256.27257.04256.48-17,105
Feb 10, 2026257.94258.22257.03257.03256.48-0.21%4,372
Feb 9, 2026255.86257.81255.84257.57257.020.23%2,189
Feb 6, 2026253.29256.98253.29256.98256.432.27%2,100
Feb 5, 2026252.05252.88251.03251.28250.74-1.23%9,920
Feb 4, 2026254.82255.10252.99254.40253.860.01%4,834
Feb 3, 2026254.18254.37252.37254.37253.82-0.45%2,395
Feb 2, 2026252.82255.97252.82255.51254.960.62%7,370
Jan 30, 2026253.87254.49252.84253.93253.38-0.46%2,217
Jan 29, 2026252.36255.10252.36255.10254.56-0.09%1,984
Jan 28, 2026256.32256.32255.02255.33254.78-0.10%15,049
Jan 27, 2026255.63255.80255.59255.59255.040.28%1,345
Jan 26, 2026254.61255.22254.61254.87254.320.33%2,926
Jan 23, 2026254.99254.99253.82254.03253.48-0.38%1,996
Jan 22, 2026255.74255.97254.67254.99254.440.47%7,857
Jan 21, 2026253.47254.70251.64253.80253.251.47%7,142
Jan 20, 2026252.01252.37250.11250.12249.58-1.90%2,814
Jan 16, 2026255.78255.78254.87254.97254.43-0.10%2,635
Jan 15, 2026255.43256.19255.24255.24254.690.44%12,749
Jan 14, 2026253.12254.12253.12254.12253.57-0.16%3,591
Jan 13, 2026255.72255.72254.19254.53253.98-0.24%4,810
Jan 12, 2026254.59255.23254.59255.16254.610.03%5,211
Jan 9, 2026254.08255.32254.08255.08254.530.64%3,021
Jan 8, 2026253.09253.55252.87253.46252.920.41%7,193
Jan 7, 2026253.80253.80252.28252.43251.89-0.52%4,908
Jan 6, 2026252.49253.74252.34253.74253.200.84%2,144
Jan 5, 2026251.09252.31251.09251.63251.090.81%11,217
Jan 2, 2026249.48250.10248.82249.62249.080.38%2,905
Dec 31, 2025250.48250.48248.69248.69248.15-0.74%11,121
Dec 30, 2025250.45250.91250.41250.53249.99-0.11%5,808
Dec 29, 2025251.23251.23250.36250.80250.26-0.37%8,630
Dec 26, 2025251.59251.99251.41251.72251.18-0.09%7,503
Dec 24, 2025251.42251.96251.23251.96251.420.35%5,860
Dec 23, 2025250.79251.18250.57251.07250.530.13%10,649
Dec 22, 2025250.10251.02250.10250.76250.220.63%3,796
Dec 19, 2025247.24249.31247.24249.18248.650.48%5,232
Dec 18, 2025248.84249.56247.81247.98246.470.71%30,120
Dec 17, 2025248.82248.82246.24246.24244.74-0.88%6,220
Dec 16, 2025249.21249.21247.52248.43246.92-0.42%5,622
Dec 15, 2025249.74249.84249.39249.47247.95-0.22%5,658
Dec 12, 2025252.38252.38249.32250.03248.51-1.09%2,172
Dec 11, 2025251.31252.78251.31252.78251.240.50%2,163
Dec 10, 2025249.36251.64249.36251.52249.991.06%2,289
Dec 9, 2025249.56249.71248.87248.87247.36-0.07%3,126
Dec 8, 2025249.48249.48248.83249.05247.54-0.40%2,131
Dec 5, 2025250.61250.61249.90250.05248.530.19%11,500
Dec 4, 2025249.57249.77249.31249.58248.060.08%1,641
Dec 3, 2025247.73249.61247.73249.38247.870.65%2,891