Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

FlexShares Mornigstar US Market Factors Tilt Index Fund ETF (NY:TILT)

213.42 +6.80 (+3.29%)

Official Closing Price Updated: 8:00 PM EDT, May 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	212.96	213.42	212.12	213.42	10,579	+6.79(+3.29%)
May 09, 2025	207.25	207.62	206.25	206.62	25,971	-0.13(-0.06%)
May 08, 2025	206.49	208.56	206.49	206.76	10,365	+1.95(+0.95%)
May 07, 2025	204.95	205.03	203.78	204.81	2,755	+0.52(+0.26%)
May 06, 2025	204.11	205.48	204.10	204.28	7,929	-1.35(-0.66%)
May 05, 2025	205.19	206.62	205.19	205.63	2,646	-1.10(-0.53%)
May 02, 2025	206.05	207.10	205.85	206.73	7,842	+3.59(+1.77%)
May 01, 2025	203.23	205.08	203.14	203.14	2,457	+0.69(+0.34%)
Apr 30, 2025	198.86	202.45	198.86	202.45	8,405	-0.02(-0.01%)
Apr 29, 2025	201.22	202.85	201.22	202.47	6,279	+0.96(+0.48%)
Apr 28, 2025	201.59	201.59	199.44	201.51	2,784	+0.65(+0.32%)
Apr 25, 2025	199.86	200.86	199.86	200.86	5,315	+0.83(+0.41%)
Apr 24, 2025	196.28	200.03	196.28	200.03	15,295	+3.70(+1.89%)
Apr 23, 2025	198.09	198.80	195.51	196.33	8,421	+3.20(+1.66%)
Apr 22, 2025	190.21	193.13	190.21	193.13	5,824	+4.75(+2.52%)
Apr 21, 2025	190.55	191.84	186.74	188.38	5,123	-4.22(-2.19%)
Apr 17, 2025	193.10	193.88	192.60	192.60	14,161	+0.69(+0.36%)
Apr 16, 2025	193.60	194.65	190.30	191.91	6,931	-3.58(-1.83%)
Apr 15, 2025	195.90	196.56	195.32	195.49	7,144	-0.24(-0.12%)
Apr 14, 2025	197.04	197.04	194.78	195.73	2,155	+1.84(+0.95%)
Apr 11, 2025	189.46	194.13	189.46	193.89	10,122	+3.15(+1.65%)
Apr 10, 2025	193.55	193.55	187.30	190.75	11,772	-7.40(-3.73%)
Apr 09, 2025	182.45	198.14	180.28	198.14	24,908	+17.01(+9.39%)
Apr 08, 2025	191.28	191.51	180.08	181.13	61,252	-3.58(-1.94%)
Apr 07, 2025	179.13	185.05	179.13	184.71	2,175	-1.06(-0.57%)
Apr 04, 2025	190.59	190.84	186.01	185.77	10,722	-11.17(-5.67%)
Apr 03, 2025	200.82	200.82	196.94	196.94	6,772	-11.39(-5.47%)
Apr 02, 2025	205.92	208.34	205.92	208.34	2,262	+2.07(+1.01%)
Apr 01, 2025	205.11	206.83	204.76	206.26	4,342	+0.53(+0.26%)
Mar 31, 2025	202.49	205.74	202.15	205.74	8,130	+0.91(+0.45%)
Mar 28, 2025	205.20	205.20	204.36	204.82	24,000	-4.14(-1.98%)
Mar 27, 2025	208.65	209.73	208.60	208.96	5,357	-0.74(-0.36%)
Mar 26, 2025	212.21	212.21	209.13	209.71	16,872	-1.88(-0.89%)
Mar 25, 2025	211.77	211.77	211.53	211.59	814	-0.10(-0.05%)
Mar 24, 2025	211.41	211.68	210.54	211.68	8,759	+4.16(+2.00%)
Mar 21, 2025	206.32	207.52	206.09	207.52	5,594	-0.37(-0.18%)
Mar 20, 2025	207.16	209.41	207.16	207.89	6,123	-0.49(-0.24%)
Mar 19, 2025	206.58	208.97	206.58	208.38	9,494	+2.37(+1.15%)
Mar 18, 2025	206.65	206.65	205.61	206.01	4,149	-1.96(-0.94%)
Mar 17, 2025	206.78	208.65	206.78	207.98	24,749	+1.79(+0.87%)
Mar 14, 2025	204.31	206.19	204.31	206.19	7,997	+4.57(+2.26%)
Mar 13, 2025	204.15	204.15	200.94	201.62	33,924	-2.95(-1.44%)
Mar 12, 2025	204.47	205.32	202.84	204.58	6,090	+0.35(+0.17%)
Mar 11, 2025	203.27	205.83	202.43	204.23	4,901	-1.09(-0.53%)
Mar 10, 2025	207.55	207.85	203.96	205.31	19,419	-5.49(-2.60%)
Mar 07, 2025	208.83	210.85	208.83	210.80	5,482	+1.15(+0.55%)
Mar 06, 2025	211.66	211.66	209.12	209.65	4,633	-3.55(-1.66%)
Mar 05, 2025	210.84	213.30	209.56	213.20	8,527	+2.26(+1.07%)
Mar 04, 2025	212.19	212.75	209.07	210.94	18,236	-2.76(-1.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FlexShares Mornigstar US Market Factors Tilt Index Fund ETF (NY:TILT)

Historical Prices