© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
FlexShares Morningstar U.S. Market Factor Tilt Index Fund (TILT) stock surged +0.60%, trading at $284.02 on CBOE, up from the previous close of $282.33. The stock opened at $283.80, fluctuating between $283.16 and $284.05 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 283.48 | 283.94 | 283.48 | 283.92 | 1.53K |
| Aug 20, 2026 | 283.73 | 283.83 | 282.33 | 282.33 | 2.78K |
| Aug 19, 2026 | 285.43 | 286.11 | 284.56 | 284.56 | 2.41K |
| Aug 18, 2026 | 284.87 | 284.87 | 283.89 | 283.89 | 1.86K |
| Aug 17, 2026 | 286.78 | 286.78 | 286.03 | 286.03 | 3.56K |
| Aug 14, 2026 | 287.44 | 287.46 | 287.38 | 287.46 | 1.65K |
| Aug 13, 2026 | 286.81 | 287.68 | 286.81 | 287.68 | 4.15K |
| Aug 12, 2026 | 285.28 | 286.08 | 285.28 | 285.72 | 2.11K |
| Aug 11, 2026 | 285.68 | 286.02 | 284.97 | 284.97 | 2.56K |
| Aug 10, 2026 | 285.67 | 285.67 | 285.33 | 285.33 | 8.58K |
| Aug 07, 2026 | 285.52 | 285.62 | 285.42 | 285.62 | 980 |
| Aug 06, 2026 | 284.32 | 284.32 | 283.62 | 283.62 | 2.74K |
| Aug 05, 2026 | 286.52 | 286.52 | 284.70 | 284.70 | 5.63K |
| Aug 04, 2026 | 282.08 | 285.87 | 282.07 | 285.38 | 5.76K |
| Aug 03, 2026 | 277.63 | 280.85 | 277.63 | 280.62 | 3.22K |
| Jul 31, 2026 | 274.10 | 277.01 | 274.10 | 277.01 | 1.98K |
| Jul 30, 2026 | 273.81 | 275.73 | 273.22 | 275.70 | 4.5K |
| Jul 29, 2026 | 275.70 | 275.70 | 272.53 | 272.53 | 2.39K |
| Jul 28, 2026 | 274.96 | 276.29 | 274.96 | 276.28 | 1.89K |
| Jul 27, 2026 | 274.61 | 274.94 | 274.00 | 274.85 | 1.94K |
This investment vehicle is designed for those building a foundational portfolio, with a strategic focus on harnessing the potential outperformance of U.S. small-capitalization and value stocks. Its aim is to mirror, as closely as possible, the total returns (price appreciation and income generation) of the Morningstar US Market Factor Tilt Index, prior to accounting for any associated fees and expenses.
| Employees | 0 |
| Beta | 1.02 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Financial Services |
| Industry | Asset Management |