FlexShares Mstar DevMks exUS FctTilt ETF (TLTD)
68.83
-0.01
(-0.02%)
USD |
NYSEARCA |
Apr 17, 16:00
69.08
+0.25
(+0.36%)
Pre-Market: 20:00
TLTD Price: 68.83 for April 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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
63.64
Average
64.10
Median