Northern Trust Morningstar US Market Factors Tilt ETF TILT
278.46 USD -0.44 (-0.16%)
Regular-session close
278.46 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
276.44 Day range 278.46
235.15 52-week range 287.68
- YTD
- +11.97%
- 1 year
- +14.46%
TILT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 276.44 | 278.46 | 276.44 | 278.46 | -0.44 | -0.16% | 2,349 |
| Nov 12, 2026 | 279.30 | 280.69 | 278.90 | 278.90 | -1.73 | -0.62% | 70,800 |
| Nov 11, 2026 | 280.56 | 280.77 | 280.56 | 280.63 | +2.90 | +1.04% | 2,000 |
| Nov 10, 2026 | 277.96 | 277.96 | 276.38 | 277.73 | -0.80 | -0.29% | 5,400 |
| Nov 9, 2026 | 274.78 | 279.45 | 274.70 | 278.53 | +6.59 | +2.42% | 3,600 |
| Nov 6, 2026 | 272.86 | 273.50 | 271.94 | 271.94 | +0.17 | +0.06% | 1,600 |
| Nov 5, 2026 | 282.48 | 282.52 | 271.51 | 271.77 | -11.17 | -3.95% | 2,800 |
| Nov 4, 2026 | 282.16 | 283.49 | 282.16 | 282.94 | +4.57 | +1.64% | 2,400 |
| Nov 3, 2026 | 278.01 | 279.40 | 278.01 | 278.37 | +0.37 | +0.13% | 3,900 |
| Nov 2, 2026 | 280.81 | 281.46 | 278.00 | 278.00 | -0.37 | -0.13% | 2,100 |
| Oct 30, 2026 | 279.71 | 279.71 | 276.80 | 278.37 | -4.39 | -1.55% | 55,000 |
| Oct 29, 2026 | 281.47 | 282.95 | 281.47 | 282.76 | +0.41 | +0.15% | 2,300 |
| Oct 28, 2026 | 281.78 | 282.35 | 281.69 | 282.35 | +0.57 | +0.20% | 4,000 |
| Oct 27, 2026 | 281.38 | 281.80 | 281.38 | 281.78 | +1.41 | +0.50% | 1,000 |
| Oct 26, 2026 | 281.23 | 281.23 | 280.31 | 280.37 | +1.56 | +0.56% | 4,200 |
| Oct 23, 2026 | 278.79 | 279.71 | 278.42 | 278.81 | -1.40 | -0.50% | 2,900 |
| Oct 22, 2026 | 279.46 | 280.21 | 279.30 | 280.21 | -1.80 | -0.64% | 2,400 |
| Oct 21, 2026 | 281.23 | 282.04 | 281.23 | 282.01 | +1.38 | +0.49% | 3,100 |
| Oct 20, 2026 | 280.28 | 281.20 | 280.28 | 280.63 | +1.76 | +0.63% | 8,700 |
| Oct 19, 2026 | 278.99 | 279.44 | 278.87 | 278.87 | +0.55 | +0.20% | 1,700 |
| Oct 16, 2026 | 280.32 | 280.32 | 278.28 | 278.32 | -2.85 | -1.01% | 1,000 |
| Oct 15, 2026 | 280.25 | 281.17 | 279.97 | 281.17 | +2.24 | +0.80% | 9,400 |
| Oct 14, 2026 | 281.01 | 281.01 | 278.48 | 278.93 | -3.23 | -1.14% | 3,200 |
| Oct 13, 2026 | 281.55 | 282.16 | 281.53 | 282.16 | +0.12 | +0.04% | 7,100 |
| Oct 12, 2026 | 282.39 | 282.39 | 282.04 | 282.04 | -0.11 | -0.04% | 300 |
| Oct 9, 2026 | 281.66 | 282.15 | 281.63 | 282.15 | +1.26 | +0.45% | 1,600 |
| Oct 8, 2026 | 280.03 | 280.89 | 280.03 | 280.89 | -0.35 | -0.12% | 2,200 |
| Oct 7, 2026 | 281.30 | 281.35 | 280.19 | 281.24 | -1.55 | -0.55% | 6,200 |
| Oct 6, 2026 | 283.54 | 283.54 | 282.64 | 282.79 | +1.36 | +0.48% | 47,500 |
| Oct 5, 2026 | 280.06 | 281.86 | 280.06 | 281.43 | +1.76 | +0.63% | 1,400 |
| Oct 2, 2026 | 280.15 | 280.47 | 279.15 | 279.67 | +1.82 | +0.66% | 6,600 |
| Oct 1, 2026 | 275.98 | 277.85 | 275.98 | 277.85 | +0.58 | +0.21% | 1,300 |
| Sep 30, 2026 | 278.94 | 278.94 | 277.27 | 277.27 | -0.55 | -0.20% | 3,500 |
| Sep 29, 2026 | 278.93 | 278.93 | 277.18 | 277.82 | -0.65 | -0.23% | 18,400 |
| Sep 28, 2026 | 279.20 | 279.57 | 278.28 | 278.47 | -2.53 | -0.90% | 9,000 |
| Sep 25, 2026 | 280.35 | 281.00 | 279.82 | 281.00 | +1.04 | +0.37% | 1,500 |
| Sep 24, 2026 | 279.41 | 280.03 | 278.43 | 279.96 | -0.03 | -0.01% | 14,300 |
| Sep 23, 2026 | 280.88 | 280.88 | 279.99 | 279.99 | -2.43 | -0.86% | 19,300 |
| Sep 22, 2026 | 282.68 | 282.78 | 282.42 | 282.42 | -0.01 | -0.00% | 3,300 |
| Sep 21, 2026 | 280.70 | 282.43 | 280.70 | 282.43 | +3.30 | +1.18% | 3,800 |
| Sep 18, 2026 | 278.42 | 279.13 | 278.42 | 279.13 | -1.20 | -0.43% | 18,700 |
| Sep 17, 2026 | 281.08 | 281.08 | 279.78 | 280.33 | +2.57 | +0.93% | 2,300 |
| Sep 16, 2026 | 279.84 | 280.12 | 277.76 | 277.76 | -1.41 | -0.51% | 2,900 |
| Sep 15, 2026 | 279.85 | 279.85 | 279.17 | 279.17 | -1.46 | -0.52% | 1,600 |
| Sep 14, 2026 | 280.35 | 281.01 | 279.89 | 280.63 | -0.83 | -0.29% | 2,600 |
| Sep 11, 2026 | 281.76 | 282.00 | 281.46 | 281.46 | +2.17 | +0.78% | 6,500 |
| Sep 10, 2026 | 279.23 | 279.77 | 279.14 | 279.29 | -1.75 | -0.62% | 2,200 |
| Sep 9, 2026 | 281.04 | 281.23 | 281.04 | 281.04 | -1.46 | -0.52% | 1,600 |
| Sep 8, 2026 | 284.21 | 284.21 | 282.50 | 282.50 | -2.26 | -0.79% | 2,000 |
| Sep 4, 2026 | 285.00 | 285.00 | 284.74 | 284.76 | -0.62 | -0.22% | 2,800 |
| Sep 3, 2026 | 284.21 | 285.47 | 284.21 | 285.38 | +2.81 | +0.99% | 1,400 |
| Sep 2, 2026 | 282.61 | 282.80 | 282.57 | 282.57 | +1.92 | +0.68% | 4,800 |
| Sep 1, 2026 | 281.06 | 281.06 | 280.65 | 280.65 | -2.38 | -0.84% | 1,900 |
| Aug 31, 2026 | 283.14 | 283.29 | 282.36 | 283.03 | -1.25 | -0.44% | 3,100 |
| Aug 28, 2026 | 284.58 | 284.59 | 284.07 | 284.28 | -0.84 | -0.29% | 1,300 |
| Aug 27, 2026 | 285.05 | 285.36 | 284.92 | 285.12 | +1.18 | +0.42% | 2,800 |
| Aug 26, 2026 | 283.78 | 283.94 | 283.42 | 283.94 | +0.21 | +0.07% | 4,000 |
| Aug 25, 2026 | 283.31 | 283.73 | 282.89 | 283.73 | +0.63 | +0.22% | 1,800 |
| Aug 24, 2026 | 282.98 | 283.24 | 282.98 | 283.10 | -0.82 | -0.29% | 3,900 |
| Aug 21, 2026 | 283.48 | 283.94 | 283.48 | 283.92 | +1.59 | +0.56% | 1,500 |
| Aug 20, 2026 | 283.73 | 283.83 | 282.33 | 282.33 | -2.23 | -0.78% | 2,800 |
| Aug 19, 2026 | 285.43 | 286.11 | 284.56 | 284.56 | +0.67 | +0.24% | 2,400 |
| Aug 18, 2026 | 284.87 | 284.87 | 283.89 | 283.89 | -2.14 | -0.75% | 1,900 |
| Aug 17, 2026 | 286.78 | 286.78 | 286.03 | 286.03 | -1.43 | -0.50% | 3,600 |
| Aug 14, 2026 | 287.44 | 287.46 | 287.38 | 287.46 | -0.22 | -0.08% | 1,600 |
65 days, newest first. Daily bars as drawn on the TILT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.