Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	221.07	222.80	220.31	222.23	52,752	+1.93(+0.88%)
Nov 20, 2024	220.21	220.30	218.49	220.30	20,277	+0.19(+0.09%)
Nov 19, 2024	218.69	220.41	218.69	220.10	21,505	+0.60(+0.28%)
Nov 18, 2024	218.76	220.29	218.76	219.50	8,051	+0.58(+0.27%)
Nov 15, 2024	220.59	220.59	218.37	218.92	44,125	-2.33(-1.05%)
Nov 14, 2024	222.30	222.63	221.25	221.25	8,955	-1.61(-0.72%)
Nov 13, 2024	223.76	224.08	222.86	222.86	2,397	-0.21(-0.10%)
Nov 12, 2024	224.33	224.33	223.07	223.07	2,415	-1.33(-0.59%)
Nov 11, 2024	224.22	224.98	223.94	224.40	2,374	+1.07(+0.48%)
Nov 08, 2024	222.74	223.33	222.74	223.33	4,539	+0.92(+0.41%)
Nov 07, 2024	221.87	222.73	221.87	222.41	6,611	+0.89(+0.40%)
Nov 06, 2024	220.00	221.52	220.00	221.52	2,466	+7.33(+3.42%)
Nov 05, 2024	213.44	214.19	213.44	214.19	2,468	+2.74(+1.29%)
Nov 04, 2024	212.02	212.43	211.43	211.46	3,698	-0.43(-0.20%)
Nov 01, 2024	212.75	213.20	211.89	211.89	7,102	+0.89(+0.42%)
Oct 31, 2024	213.76	213.76	211.00	211.00	9,445	-3.62(-1.69%)
Oct 30, 2024	214.92	215.96	214.62	214.62	8,941	-0.30(-0.14%)
Oct 29, 2024	214.59	215.29	214.59	214.92	3,204	-0.19(-0.09%)
Oct 28, 2024	201.98	215.41	201.98	215.11	16,350	+1.39(+0.65%)
Oct 25, 2024	215.57	215.57	213.66	213.72	5,403	-0.51(-0.24%)
Oct 24, 2024	214.14	214.29	213.39	214.23	46,402	+0.71(+0.33%)
Oct 23, 2024	214.68	214.68	213.20	213.52	3,285	-1.78(-0.82%)
Oct 22, 2024	203.48	215.47	203.48	215.30	9,045	-0.23(-0.11%)
Oct 21, 2024	215.58	215.66	215.51	215.53	1,720	-1.55(-0.71%)
Oct 18, 2024	216.77	217.14	216.77	217.08	1,417	+0.51(+0.24%)
Oct 17, 2024	216.99	216.99	216.57	216.57	599	+0.09(+0.04%)
Oct 16, 2024	216.02	216.64	216.02	216.48	4,823	+1.29(+0.60%)
Oct 15, 2024	216.13	216.21	215.19	215.19	3,585	-1.12(-0.52%)
Oct 14, 2024	214.96	216.31	214.96	216.31	1,907	+1.54(+0.72%)
Oct 11, 2024	214.49	214.77	214.44	214.77	791	+2.06(+0.97%)
Oct 10, 2024	212.90	212.90	212.23	212.71	2,387	-0.54(-0.25%)
Oct 09, 2024	212.73	213.25	212.73	213.25	2,907	+1.39(+0.66%)
Oct 08, 2024	211.48	211.86	211.35	211.86	1,113	+1.38(+0.66%)
Oct 07, 2024	211.30	211.67	210.06	210.48	1,464	-1.85(-0.87%)
Oct 04, 2024	211.58	212.33	210.87	212.33	1,164	+2.02(+0.96%)
Oct 03, 2024	209.74	210.47	209.73	210.31	5,428	-0.46(-0.22%)
Oct 02, 2024	210.57	211.13	210.57	210.77	4,344	-0.09(-0.04%)
Oct 01, 2024	212.84	212.84	210.51	210.86	8,900	-1.98(-0.93%)
Sep 30, 2024	211.70	212.91	211.70	212.84	39,251	+0.44(+0.21%)
Sep 27, 2024	212.14	212.41	212.07	212.40	40,775	+0.51(+0.24%)
Sep 26, 2024	212.32	212.77	211.52	211.89	13,914	+1.18(+0.56%)
Sep 25, 2024	211.34	211.84	210.62	210.71	3,759	-1.08(-0.51%)
Sep 24, 2024	211.90	211.90	211.56	211.79	3,197	+0.32(+0.15%)
Sep 23, 2024	210.83	211.50	210.83	211.47	11,345	+0.54(+0.26%)
Sep 20, 2024	210.96	211.24	210.85	210.93	5,930	-0.92(-0.43%)
Sep 19, 2024	211.40	212.29	211.40	211.85	6,193	+3.42(+1.64%)
Sep 18, 2024	208.89	210.48	208.38	208.43	10,632	-0.27(-0.13%)
Sep 17, 2024	209.10	209.72	208.28	208.70	3,256	+0.51(+0.24%)
Sep 16, 2024	207.09	208.19	207.09	208.19	1,238	+0.77(+0.37%)
Sep 13, 2024	206.98	207.49	206.70	207.42	2,425	+2.12(+1.03%)
Sep 12, 2024	204.20	205.48	204.20	205.30	2,847	+1.66(+0.82%)
Sep 11, 2024	201.59	203.63	200.21	203.63	4,053	+1.53(+0.76%)
Sep 10, 2024	202.18	202.18	200.65	202.11	43,239	+0.41(+0.20%)
Sep 09, 2024	201.41	202.33	201.41	201.70	2,260	+1.66(+0.83%)
Sep 06, 2024	203.87	203.87	199.97	200.03	4,696	-3.22(-1.59%)
Sep 05, 2024	204.37	204.37	202.91	203.26	3,420	-1.09(-0.53%)
Sep 04, 2024	204.78	205.44	204.13	204.34	1,897	-0.26(-0.13%)