FlexShares Mstar EmgMkts FctTilt ETF (TLTE)
53.62
+0.03
(+0.05%)
USD |
NYSEARCA |
Nov 22, 16:00
TLTE Price: 53.62 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 53.46 | 53.62 | 53.46 | 53.62 | 2212.00 |
| Nov 21, 2024 | 53.50 | 53.64 | 53.43 | 53.59 | 3582.00 |
| Nov 20, 2024 | 53.59 | 53.72 | 53.59 | 53.72 | 4643.00 |
| Nov 19, 2024 | 53.63 | 53.85 | 53.63 | 53.85 | 4932.00 |
| Nov 18, 2024 | 53.27 | 53.73 | 53.27 | 53.71 | 7328.00 |
| Nov 15, 2024 | 53.19 | 53.26 | 53.19 | 53.23 | 5483.00 |
| Nov 14, 2024 | 53.35 | 53.38 | 53.13 | 53.15 | 21996.00 |
| Nov 13, 2024 | 53.66 | 53.66 | 53.40 | 53.43 | 771.00 |
| Nov 12, 2024 | 54.02 | 54.02 | 53.77 | 53.85 | 6488.00 |
| Nov 11, 2024 | 54.79 | 54.81 | 54.66 | 54.81 | 1522.00 |
| Nov 08, 2024 | 55.57 | 55.57 | 54.99 | 55.23 | 3621.00 |
| Nov 07, 2024 | 56.52 | 56.66 | 56.46 | 56.66 | 1807.00 |
| Nov 06, 2024 | 55.31 | 55.61 | 55.31 | 55.53 | 1584.00 |
| Nov 05, 2024 | 55.93 | 56.09 | 55.93 | 56.01 | 947.00 |
| Nov 04, 2024 | 55.64 | 55.65 | 55.36 | 55.46 | 6982.00 |
| Nov 01, 2024 | 55.39 | 55.39 | 55.10 | 55.10 | 832.00 |
| Oct 31, 2024 | 54.85 | 55.06 | 54.85 | 55.01 | 1355.00 |
| Oct 30, 2024 | 55.27 | 55.27 | 55.20 | 55.23 | 1326.00 |
| Oct 29, 2024 | 55.67 | 55.72 | 55.55 | 55.60 | 1915.00 |
| Oct 28, 2024 | 55.85 | 55.89 | 55.82 | 55.82 | 21210.00 |
| Oct 25, 2024 | 55.71 | 55.71 | 55.44 | 55.44 | 970.00 |
| Oct 24, 2024 | 55.67 | 55.67 | 55.35 | 55.59 | 11074.00 |
| Oct 23, 2024 | 55.86 | 55.86 | 55.41 | 55.62 | 3073.00 |
| Oct 22, 2024 | 55.92 | 56.09 | 55.92 | 56.01 | 1337.00 |
| Oct 21, 2024 | 56.03 | 56.09 | 56.03 | 56.09 | 1439.00 |
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
52.44
Average
50.90
Median