FlexShares Mstar DevMks exUS FctTilt ETF (TLTD)
70.24
+0.23
(+0.33%)
USD |
NYSEARCA |
Nov 21, 16:00
70.15
-0.09
(-0.13%)
After-Hours: 20:00
TLTD Price: 70.24 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 69.94 | 70.31 | 69.92 | 70.24 | 6406.00 |
| Nov 20, 2024 | 69.82 | 70.05 | 69.67 | 70.01 | 17334.00 |
| Nov 19, 2024 | 69.76 | 70.30 | 69.76 | 70.30 | 19395.00 |
| Nov 18, 2024 | 69.84 | 70.41 | 69.84 | 70.30 | 15855.00 |
| Nov 15, 2024 | 69.92 | 69.92 | 69.70 | 69.88 | 50690.00 |
| Nov 14, 2024 | 70.19 | 70.47 | 69.93 | 69.98 | 80116.00 |
| Nov 13, 2024 | 70.08 | 70.08 | 69.90 | 69.91 | 3054.00 |
| Nov 12, 2024 | 70.67 | 70.67 | 70.24 | 70.29 | 4470.00 |
| Nov 11, 2024 | 71.62 | 71.62 | 71.28 | 71.40 | 6977.00 |
| Nov 08, 2024 | 71.47 | 71.47 | 71.09 | 71.38 | 4297.00 |
| Nov 07, 2024 | 71.91 | 72.35 | 71.91 | 72.29 | 11095.00 |
| Nov 06, 2024 | 71.19 | 71.22 | 70.88 | 71.22 | 4156.00 |
| Nov 05, 2024 | 71.50 | 72.07 | 71.50 | 71.98 | 2067.00 |
| 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 |
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
65.01
Average
65.51
Median
Dec 04 2023