Stock listing
CBOE:TILT Northern Trust Morningstar US Market Factor Tilt ETF Stock
Follow Northern Trust Morningstar US Market Factor Tilt ETF into a list and get an email when it puts out news.
Share price · CBOE:TILT
$282.01 USD +1.37 (+0.5%)
Close on Oct 21, 2026
- Day range
- $281.23 – $282.04 USDOct 21, 2026
- Volume
- 3,095 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · CBOE:TILT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $282.01 | +1.374 | +0.5% | $281.23 | $282.04 | $281.23 | 3,095 | |
| $280.63 | +1.761 | +0.6% | $280.28 | $281.20 | $280.28 | 8,724 | |
| $278.87 | +0.547 | +0.2% | $278.99 | $279.44 | $278.87 | 1,721 | |
| $278.32 | -2.844 | -1.0% | $280.32 | $280.32 | $278.28 | 1,001 | |
| $281.17 | +2.242 | +0.8% | $280.25 | $281.17 | $279.97 | 9,410 | |
| $278.93 | -3.239 | -1.1% | $281.01 | $281.01 | $278.48 | 3,153 | |
| $282.16 | +0.125 | 0.0% | $281.55 | $282.16 | $281.53 | 7,062 | |
| $282.04 | -0.112 | 0.0% | $282.39 | $282.39 | $282.04 | 276 | |
| $282.15 | +1.26 | +0.4% | $281.66 | $282.15 | $281.63 | 1,600 | |
| $280.89 | -0.35 | -0.1% | $280.03 | $280.89 | $280.03 | 2,200 | |
| $281.24 | -1.55 | -0.5% | $281.30 | $281.35 | $280.19 | 6,200 | |
| $282.79 | +1.36 | +0.5% | $283.54 | $283.54 | $282.64 | 47,499 | |
| $281.43 | +1.76 | +0.6% | $280.06 | $281.86 | $280.06 | 1,445 | |
| $279.67 | +1.82 | +0.7% | $280.15 | $280.47 | $279.15 | 6,600 | |
| $277.85 | +0.58 | +0.2% | $275.98 | $277.85 | $275.98 | 1,300 | |
| $277.27 | -0.55 | -0.2% | $278.94 | $278.94 | $277.27 | 3,500 | |
| $277.82 | -0.65 | -0.2% | $278.93 | $278.93 | $277.18 | 18,400 | |
| $278.47 | -2.53 | -0.9% | $279.20 | $279.57 | $278.28 | 9,000 | |
| $281.00 | +1.04 | +0.4% | $280.35 | $281.00 | $279.82 | 1,500 | |
| $279.96 | -0.03 | 0.0% | $279.41 | $280.03 | $278.43 | 14,300 | |
| $279.99 | -2.43 | -0.9% | $280.88 | $280.88 | $279.99 | 19,300 | |
| $282.42 | -0.01 | 0.0% | $282.68 | $282.78 | $282.42 | 3,300 | |
| $282.43 | +3.30 | +1.2% | $280.70 | $282.43 | $280.70 | 3,800 | |
| $279.13 | -1.205 | -0.4% | $278.42 | $279.13 | $278.42 | 18,700 | |
| $280.33 | +2.575 | +0.9% | $281.08 | $281.08 | $279.78 | 2,294 | |
| $277.76 | -1.41 | -0.5% | $279.84 | $280.12 | $277.76 | 2,900 | |
| $279.17 | -1.46 | -0.5% | $279.85 | $279.85 | $279.17 | 1,600 | |
| $280.63 | -0.83 | -0.3% | $280.35 | $281.01 | $279.89 | 2,600 | |
| $281.46 | +2.17 | +0.8% | $281.76 | $282.00 | $281.46 | 6,500 | |
| $279.29 | -1.75 | -0.6% | $279.23 | $279.77 | $279.14 | 2,200 | |
| $281.04 | -1.46 | -0.5% | $281.04 | $281.23 | $281.04 | 1,600 | |
| $282.50 | -2.26 | -0.8% | $284.21 | $284.21 | $282.50 | 2,000 | |
| $284.76 | -0.62 | -0.2% | $285.00 | $285.00 | $284.74 | 2,800 | |
| $285.38 | +2.81 | +1.0% | $284.21 | $285.47 | $284.21 | 1,400 | |
| $282.57 | +1.92 | +0.7% | $282.61 | $282.80 | $282.57 | 4,800 | |
| $280.65 | -2.38 | -0.8% | $281.06 | $281.06 | $280.65 | 1,900 | |
| $283.03 | -1.25 | -0.4% | $283.14 | $283.29 | $282.36 | 3,100 | |
| $284.28 | -0.84 | -0.3% | $284.58 | $284.59 | $284.07 | 1,300 | |
| $285.12 | +1.18 | +0.4% | $285.05 | $285.36 | $284.92 | 2,800 | |
| $283.94 | +0.21 | +0.1% | $283.78 | $283.94 | $283.42 | 4,000 | |
| $283.73 | +0.63 | +0.2% | $283.31 | $283.73 | $282.89 | 1,800 | |
| $283.10 | -0.82 | -0.3% | $282.98 | $283.24 | $282.98 | 3,900 | |
| $283.92 | +1.59 | +0.6% | $283.48 | $283.94 | $283.48 | 1,500 | |
| $282.33 | -2.23 | -0.8% | $283.73 | $283.83 | $282.33 | 2,800 | |
| $284.56 | +0.67 | +0.2% | $285.43 | $286.11 | $284.56 | 2,400 | |
| $283.89 | -2.14 | -0.7% | $284.87 | $284.87 | $283.89 | 1,900 | |
| $286.03 | -1.43 | -0.5% | $286.78 | $286.78 | $286.03 | 3,600 | |
| $287.46 | -0.22 | -0.1% | $287.44 | $287.46 | $287.38 | 1,600 | |
| $287.68 | +1.96 | +0.7% | $286.81 | $287.68 | $286.81 | 4,100 | |
| $285.72 | +0.75 | +0.3% | $285.28 | $286.08 | $285.28 | 2,100 | |
| $284.97 | -0.36 | -0.1% | $285.68 | $286.02 | $284.97 | 2,600 | |
| $285.33 | -0.29 | -0.1% | $285.67 | $285.67 | $285.33 | 8,600 | |
| $285.62 | +2.00 | +0.7% | $285.52 | $285.62 | $285.42 | 1,000 | |
| $283.62 | -1.08 | -0.4% | $284.32 | $284.32 | $283.62 | 2,700 | |
| $284.70 | -0.68 | -0.2% | $286.52 | $286.52 | $284.70 | 5,600 | |
| $285.38 | +4.76 | +1.7% | $282.08 | $285.87 | $282.07 | 5,800 | |
| $280.62 | +3.61 | +1.3% | $277.63 | $280.85 | $277.63 | 3,200 | |
| $277.01 | +1.31 | +0.5% | $274.10 | $277.01 | $274.10 | 2,000 | |
| $275.70 | +3.17 | +1.2% | $273.81 | $275.73 | $273.22 | 4,500 | |
| $272.53 | -3.75 | -1.4% | $275.70 | $275.70 | $272.53 | 2,400 | |
| $276.28 | +1.43 | +0.5% | $274.96 | $276.29 | $274.96 | 1,900 | |
| $274.85 | +0.76 | +0.3% | $274.61 | $274.94 | $274.00 | 1,900 | |
| $274.09 | +0.77 | +0.3% | $274.08 | $275.64 | $274.04 | 2,400 | |
| $273.32 | -3.14 | -1.1% | $274.30 | $274.30 | $272.88 | 3,500 | |
| $276.46 | -0.29 | -0.1% | $277.26 | $277.26 | $276.46 | 800 | |
| $276.75 | +2.24 | +0.8% | $276.80 | $276.80 | $276.51 | 1,700 |
- Ticker
- CBOE:TILT
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Northern Trust Morningstar US Market Factor Tilt ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Northern Trust Morningstar US Market Factor Tilt ETF.