FlexShares Morningstar U.... (TILT)
CBOE: TILT
· Real-Time Price · USD
242.71
-0.46 (-0.19%)
At close: Oct 02, 2025, 10:44 AM
TILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 242.13 | 243.20 | 242.13 | 243.17 | n/a | 0.36% | 1,269 |
| Sep 30, 2025 | 241.41 | 242.29 | 240.56 | 242.29 | n/a | 0.31% | 5,406 |
| Sep 29, 2025 | 241.79 | 241.99 | 241.15 | 241.54 | n/a | 0.10% | 9,028 |
| Sep 26, 2025 | 240.77 | 241.29 | 240.01 | 241.29 | 241.30 | 0.71% | 24,200 |
| Sep 25, 2025 | 239.39 | 240.04 | 238.98 | 239.60 | 239.60 | -0.59% | 29,800 |
| Sep 24, 2025 | 242.19 | 242.19 | 240.94 | 241.02 | 241.02 | -0.36% | 20,219 |
| Sep 23, 2025 | 243.64 | 243.64 | 241.57 | 241.90 | 241.90 | -0.40% | 8,541 |
| Sep 22, 2025 | 241.58 | 242.94 | 241.58 | 242.86 | 242.86 | 0.17% | 31,340 |
| Sep 19, 2025 | 242.03 | 242.44 | 241.25 | 242.44 | 242.44 | -0.09% | 3,908 |
| Sep 18, 2025 | 242.63 | 243.01 | 242.56 | 242.65 | 241.93 | 0.82% | 9,100 |
| Sep 17, 2025 | 241.00 | 242.00 | 239.34 | 240.68 | 239.97 | -0.06% | 2,947 |
| Sep 16, 2025 | 241.66 | 241.66 | 240.42 | 240.82 | 240.10 | -0.10% | 6,100 |
| Sep 15, 2025 | 241.29 | 241.41 | 240.69 | 241.05 | 240.33 | 0.30% | 35,000 |
| Sep 12, 2025 | 240.63 | 240.73 | 240.33 | 240.33 | 239.62 | -0.29% | 6,339 |
| Sep 11, 2025 | 239.31 | 241.06 | 239.31 | 241.03 | 240.32 | 1.07% | 8,918 |
| Sep 10, 2025 | 238.06 | 239.28 | 237.90 | 238.47 | 237.77 | 0.14% | 5,300 |
| Sep 9, 2025 | 238.16 | 238.16 | 237.24 | 238.13 | 237.42 | 0.03% | 6,518 |
| Sep 8, 2025 | 237.40 | 238.07 | 237.37 | 238.06 | 237.35 | 0.23% | 6,200 |
| Sep 5, 2025 | 239.20 | 239.20 | 236.44 | 237.52 | 236.81 | -0.10% | 4,500 |
| Sep 4, 2025 | 235.79 | 237.75 | 235.79 | 237.75 | 237.04 | 1.02% | 2,200 |
Page 1 of 136