FlexShares Mstar DevMks exUS FctTilt ETF (TLTD)
71.46
+0.47
(+0.67%)
USD |
NYSEARCA |
May 06, 16:00
71.46
0.00 (0.00%)
After-Hours: 20:00
TLTD Price: 71.46 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 70.70 | 70.99 | 70.70 | 70.99 | 14529.00 |
May 02, 2024 | 70.16 | 70.58 | 70.03 | 70.40 | 43701.00 |
May 01, 2024 | 69.48 | 70.25 | 69.43 | 69.49 | 4208.00 |
Apr 30, 2024 | 70.27 | 70.27 | 69.74 | 69.74 | 2680.00 |
Apr 29, 2024 | 70.58 | 70.69 | 70.58 | 70.64 | 3008.00 |
Apr 26, 2024 | 70.04 | 70.19 | 69.91 | 70.13 | 6289.00 |
Apr 25, 2024 | 69.20 | 69.78 | 68.98 | 69.61 | 18861.00 |
Apr 24, 2024 | 70.18 | 70.18 | 69.68 | 69.99 | 18856.00 |
Apr 23, 2024 | 69.64 | 70.19 | 69.64 | 70.19 | 43796.00 |
Apr 22, 2024 | 69.08 | 69.64 | 69.01 | 69.49 | 21116.00 |
Apr 19, 2024 | 68.89 | 68.99 | 68.73 | 68.73 | 1905.00 |
Apr 18, 2024 | 68.84 | 69.01 | 68.57 | 68.63 | 13494.00 |
Apr 17, 2024 | 69.03 | 69.18 | 68.68 | 68.83 | 13280.00 |
Apr 16, 2024 | 68.85 | 68.97 | 68.68 | 68.85 | 29336.00 |
Apr 15, 2024 | 70.52 | 70.53 | 69.51 | 69.57 | 10201.00 |
Apr 12, 2024 | 70.43 | 70.43 | 69.68 | 69.82 | 19868.00 |
Apr 11, 2024 | 70.95 | 71.02 | 70.43 | 70.98 | 3920.00 |
Apr 10, 2024 | 70.85 | 71.13 | 70.62 | 70.85 | 5756.00 |
Apr 09, 2024 | 71.90 | 71.94 | 71.59 | 71.69 | 1255.00 |
Apr 08, 2024 | 71.60 | 71.75 | 71.54 | 71.64 | 7645.00 |
Apr 05, 2024 | 70.98 | 71.39 | 70.83 | 71.26 | 10799.00 |
Apr 04, 2024 | 71.86 | 71.97 | 70.87 | 70.89 | 5073.00 |
Apr 03, 2024 | 71.17 | 71.53 | 71.17 | 71.43 | 10751.00 |
Apr 02, 2024 | 70.85 | 70.91 | 70.72 | 70.91 | 4483.00 |
Apr 01, 2024 | 71.40 | 71.42 | 71.28 | 71.42 | 6259.00 |
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
63.72
Average
64.24
Median
Feb 12 2020