FlexShares Mstar EmgMkts FctTilt ETF (TLTE)
52.98
+0.38
(+0.73%)
USD |
NYSEARCA |
May 03, 16:00
TLTE Price: 52.98 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 52.66 | 52.98 | 52.66 | 52.98 | 7347.00 |
May 02, 2024 | 52.04 | 52.60 | 51.94 | 52.59 | 15457.00 |
May 01, 2024 | 51.53 | 51.90 | 51.38 | 51.52 | 2913.00 |
Apr 30, 2024 | 51.71 | 51.72 | 51.41 | 51.41 | 1018.00 |
Apr 29, 2024 | 51.90 | 52.13 | 51.90 | 52.07 | 25111.00 |
Apr 26, 2024 | 51.43 | 51.58 | 51.31 | 51.50 | 18149.00 |
Apr 25, 2024 | 50.55 | 51.09 | 50.55 | 51.07 | 9427.00 |
Apr 24, 2024 | 50.94 | 50.95 | 50.75 | 50.89 | 6306.00 |
Apr 23, 2024 | 50.64 | 50.79 | 50.64 | 50.79 | 2672.00 |
Apr 22, 2024 | 50.10 | 50.50 | 50.10 | 50.46 | 3468.00 |
Apr 19, 2024 | 50.06 | 50.27 | 50.01 | 50.07 | 3104.00 |
Apr 18, 2024 | 50.32 | 50.35 | 50.10 | 50.17 | 4493.00 |
Apr 17, 2024 | 49.98 | 50.11 | 49.87 | 49.97 | 1703.00 |
Apr 16, 2024 | 49.77 | 49.98 | 49.77 | 49.91 | 2304.00 |
Apr 15, 2024 | 50.92 | 50.92 | 50.50 | 50.56 | 5456.00 |
Apr 12, 2024 | 51.00 | 51.01 | 50.84 | 50.84 | 3753.00 |
Apr 11, 2024 | 51.83 | 51.92 | 51.68 | 51.92 | 1786.00 |
Apr 10, 2024 | 51.61 | 51.71 | 51.49 | 51.71 | 4433.00 |
Apr 09, 2024 | 52.22 | 52.31 | 52.22 | 52.31 | 1245.00 |
Apr 08, 2024 | 51.80 | 51.99 | 51.80 | 51.92 | 3727.00 |
Apr 05, 2024 | 51.58 | 51.67 | 51.51 | 51.63 | 4736.00 |
Apr 04, 2024 | 52.11 | 52.26 | 51.57 | 51.57 | 4600.00 |
Apr 03, 2024 | 51.59 | 51.88 | 51.59 | 51.73 | 14402.00 |
Apr 02, 2024 | 51.49 | 51.75 | 51.49 | 51.59 | 4392.00 |
Apr 01, 2024 | 51.43 | 51.64 | 51.36 | 51.39 | 3880.00 |
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
34.22
Minimum
Mar 23 2020
66.54
Maximum
Jun 04 2021
51.95
Average
50.15
Median
Jul 21 2023