FlexShares Mstar DevMks exUS FctTilt ETF (TLTD)
71.29
+0.16
(+0.22%)
USD |
NYSEARCA |
Nov 04, 16:00
TLTD Price: 71.29 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 71.54 | 71.78 | 71.25 | 71.29 | 14581.00 |
| Nov 01, 2024 | 71.40 | 71.54 | 71.13 | 71.13 | 2278.00 |
| Oct 31, 2024 | 70.85 | 71.10 | 70.61 | 71.10 | 2581.00 |
| Oct 30, 2024 | 71.84 | 71.84 | 71.48 | 71.48 | 6357.00 |
| Oct 29, 2024 | 71.76 | 71.80 | 71.66 | 71.78 | 4719.00 |
| Oct 28, 2024 | 72.04 | 72.07 | 72.02 | 72.02 | 1092.00 |
| Oct 25, 2024 | 71.94 | 71.98 | 71.53 | 71.53 | 7351.00 |
| Oct 24, 2024 | 71.93 | 71.93 | 71.67 | 71.81 | 9163.00 |
| Oct 23, 2024 | 71.71 | 71.71 | 71.41 | 71.56 | 1916.00 |
| Oct 22, 2024 | 72.31 | 72.41 | 72.23 | 72.41 | 6543.00 |
| Oct 21, 2024 | 73.12 | 73.12 | 72.59 | 72.65 | 9263.00 |
| Oct 18, 2024 | 73.36 | 73.55 | 73.36 | 73.52 | 9464.00 |
| Oct 17, 2024 | 73.32 | 73.32 | 73.03 | 73.03 | 23853.00 |
| Oct 16, 2024 | 73.16 | 73.16 | 73.06 | 73.12 | 3502.00 |
| Oct 15, 2024 | 73.43 | 73.43 | 72.73 | 72.82 | 1830.00 |
| Oct 14, 2024 | 73.52 | 73.79 | 73.52 | 73.72 | 3995.00 |
| Oct 11, 2024 | 73.62 | 73.68 | 73.62 | 73.65 | 1135.00 |
| Oct 10, 2024 | 72.92 | 73.32 | 72.92 | 73.29 | 2165.00 |
| Oct 09, 2024 | 73.02 | 73.40 | 73.02 | 73.40 | 4753.00 |
| Oct 08, 2024 | 73.53 | 73.53 | 73.27 | 73.49 | 4500.00 |
| Oct 07, 2024 | 73.82 | 73.87 | 73.62 | 73.63 | 2337.00 |
| Oct 04, 2024 | 73.80 | 74.19 | 73.79 | 74.19 | 6599.00 |
| Oct 03, 2024 | 73.53 | 73.65 | 73.47 | 73.54 | 5526.00 |
| Oct 02, 2024 | 74.12 | 74.31 | 74.12 | 74.27 | 3651.00 |
| Oct 01, 2024 | 74.40 | 74.59 | 74.11 | 74.48 | 2312.00 |
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
64.94
Average
65.33
Median