TILT: FlexShares Morningstar US Market Factor Tilt Index Fund

As of Friday, May 22nd, 2026

$ 271.54

+1.48 +0.55%

Open: 270.27
High: 272.10
Low: 270.27
Volume: 7,017
Previous Close on Thursday, May 21st, 2026

$ 270.06

+0.75 +0.28%

Open: 268.02
High: 270.06
Low: 268.02
Volume: 2,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 270.27 272.10 270.27 271.54 7,017 +1.48 +0.55
2026-05-21 268.02 270.06 268.02 270.06 2,473 +0.75 +0.28
2026-05-20 268.06 269.38 268.06 269.31 4,532 +3.44 +1.29
2026-05-19 266.32 267.45 265.87 265.87 9,985 -1.95 -0.73
2026-05-18 268.20 268.20 267.21 267.82 2,784 +0.12 +0.04
2026-05-15 268.73 268.73 267.70 267.70 264 -3.61 -1.33
2026-05-14 270.46 272.04 270.46 271.31 8,956 +1.66 +0.62
2026-05-13 267.68 269.65 267.68 269.65 59 +1.04 +0.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 272.10
On 2026-05-22		 265.87
On 2026-05-19		 3.84 1.43 268.20
On 2026-05-18		 265.87
On 2026-05-19		 -0.87 268.92
10D 272.10
On 2026-05-22		 265.87
On 2026-05-19		 2.34 0.87 272.04
On 2026-05-14		 265.87
On 2026-05-19		 -2.27 269.11
20D 272.10
On 2026-05-22		 259.97
On 2026-04-29		 9.28 3.54 272.04
On 2026-05-14		 265.87
On 2026-05-19		 -2.27 266.94
WTD 272.10
On 2026-05-22		 265.87
On 2026-05-19		 3.84 1.43 268.20
On 2026-05-18		 265.87
On 2026-05-19		 -0.87 268.92
MTD 272.10
On 2026-05-22		 262.58
On 2026-05-04		 7.32 2.77 272.04
On 2026-05-14		 265.87
On 2026-05-19		 -2.27 268.12
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

271.54 +1.48 +0.55 7,017