FlexShares Mstar DevMks exUS FctTilt ETF (TLTD)
71.66
-0.04
(-0.06%)
USD |
NYSEARCA |
Mar 28, 16:00
TLTD Price: 71.66 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 71.68 | 71.70 | 71.62 | 71.66 | 8817.00 |
Mar 27, 2024 | 71.38 | 71.70 | 71.38 | 71.70 | 3444.00 |
Mar 26, 2024 | 71.38 | 71.40 | 71.20 | 71.20 | 2994.00 |
Mar 25, 2024 | 71.01 | 71.18 | 71.01 | 71.06 | 3093.00 |
Mar 22, 2024 | 71.13 | 71.22 | 71.05 | 71.19 | 10608.00 |
Mar 21, 2024 | 71.48 | 71.50 | 71.32 | 71.39 | 41174.00 |
Mar 20, 2024 | 70.54 | 71.42 | 70.54 | 71.40 | 33606.00 |
Mar 19, 2024 | 70.30 | 70.64 | 70.28 | 70.55 | 18199.00 |
Mar 18, 2024 | 70.43 | 70.51 | 70.34 | 70.34 | 78249.00 |
Mar 15, 2024 | 70.32 | 70.38 | 70.09 | 70.28 | 139440.0 |
Mar 14, 2024 | 70.35 | 70.39 | 70.11 | 70.28 | 76611.00 |
Mar 13, 2024 | 70.67 | 71.01 | 70.67 | 70.76 | 12277.00 |
Mar 12, 2024 | 70.29 | 70.72 | 70.14 | 70.72 | 5136.00 |
Mar 11, 2024 | 70.35 | 70.35 | 70.02 | 70.28 | 17394.00 |
Mar 08, 2024 | 71.07 | 71.08 | 70.64 | 70.65 | 5422.00 |
Mar 07, 2024 | 70.54 | 70.89 | 70.54 | 70.89 | 6328.00 |
Mar 06, 2024 | 69.96 | 70.27 | 69.96 | 70.11 | 12282.00 |
Mar 05, 2024 | 69.54 | 69.54 | 69.04 | 69.26 | 4139.00 |
Mar 04, 2024 | 69.30 | 69.52 | 69.30 | 69.35 | 4573.00 |
Mar 01, 2024 | 69.05 | 69.62 | 69.05 | 69.62 | 7851.00 |
Feb 29, 2024 | 68.96 | 69.00 | 68.72 | 68.83 | 22383.00 |
Feb 28, 2024 | 68.59 | 68.74 | 68.59 | 68.65 | 6038.00 |
Feb 27, 2024 | 68.87 | 69.07 | 68.87 | 69.05 | 4975.00 |
Feb 26, 2024 | 68.92 | 68.92 | 68.69 | 68.84 | 6145.00 |
Feb 23, 2024 | 68.87 | 68.98 | 68.87 | 68.93 | 10569.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.82
Minimum
Mar 23 2020
75.92
Maximum
Jun 14 2021
63.55
Average
63.98
Median
May 03 2022