FlexShares Mstar EmgMkts FctTilt ETF (TLTE)
55.46
+0.36
(+0.66%)
USD |
NYSEARCA |
Nov 04, 16:00
TLTE Price: 55.46 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 56.46 | 56.46 | 56.42 | 56.42 | 807.00 |
| Oct 17, 2024 | 55.95 | 56.04 | 55.92 | 55.92 | 2788.00 |
| Oct 16, 2024 | 56.23 | 56.38 | 56.22 | 56.30 | 1850.00 |
| Oct 15, 2024 | 56.36 | 56.36 | 55.75 | 55.75 | 5127.00 |
| Oct 14, 2024 | 56.82 | 56.86 | 56.71 | 56.74 | 3376.00 |
| Oct 11, 2024 | 56.60 | 56.98 | 56.60 | 56.98 | 2035.00 |
| Oct 10, 2024 | 56.57 | 56.68 | 56.57 | 56.68 | 773.00 |
| Oct 09, 2024 | 56.24 | 56.65 | 56.24 | 56.61 | 1442.00 |
| Oct 08, 2024 | 56.95 | 56.95 | 56.75 | 56.79 | 2009.00 |
| Oct 07, 2024 | 58.37 | 58.58 | 58.22 | 58.58 | 6182.00 |
| Oct 04, 2024 | 57.90 | 57.96 | 57.59 | 57.96 | 2769.00 |
| Oct 03, 2024 | 57.32 | 57.61 | 57.30 | 57.46 | 4378.00 |
| Oct 02, 2024 | 58.31 | 58.31 | 57.93 | 58.24 | 5329.00 |
| Oct 01, 2024 | 56.90 | 57.32 | 56.90 | 57.30 | 3595.00 |
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
52.40
Average
50.79
Median
Feb 21 2024