ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TLTE FlexShs Morningstar Emerging MktFactor Tilt Index Fund

53.6139
0.4457 (0.84%)
Jun 18 2024 - Closed
Delayed by 15 minutes

TLTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 53.6139 0.45 0.84% 53.27 53.74 53.27 2,586
Jun 17 2024 53.1682 0.18 0.35% 52.89 53.2599 52.89 3,288
Jun 14 2024 52.9848 0.13 0.25% 52.79 52.9848 52.79 2,774
Jun 13 2024 52.8542 -0.16 -0.31% 53.00 53.05 52.74 3,588
Jun 12 2024 53.0187 0.36 0.69% 53.27 53.27 52.88 21,556
Jun 11 2024 52.6576 -0.19 -0.36% 52.72 52.72 52.48 8,480
Jun 10 2024 52.8502 0.30 0.56% 52.63 52.8848 52.63 3,734
Jun 07 2024 52.5537 -0.47 -0.88% 52.85 52.9699 52.52 3,943
Jun 06 2024 53.0197 0.24 0.46% 53.07 53.07 52.90 4,425
Jun 05 2024 52.7749 0.60 1.15% 52.54 52.7749 52.54 5,692
Jun 04 2024 52.1746 -0.83 -1.56% 52.01 52.1746 52.01 6,899
Jun 03 2024 53.0011 0.50 0.95% 53.10 53.12 52.85 4,409
May 31 2024 52.50 -0.26 -0.49% 52.47 52.50 52.26 1,601
May 30 2024 52.76 -0.19 -0.36% 52.92 52.94 52.60 7,677
May 29 2024 52.9494 -0.63 -1.18% 53.0408 53.0408 52.90 38,906
May 28 2024 53.5793 -0.02 -0.04% 53.73 53.75 53.47 6,680
May 24 2024 53.6028 0.22 0.42% 53.55 53.69 53.54 50,669
May 23 2024 53.38 -0.54 -1.00% 53.95 53.97 53.3415 19,577
May 22 2024 53.9207 -0.28 -0.52% 54.17 54.17 53.8585 5,011
May 21 2024 54.2044 -0.21 -0.38% 54.25 54.25 54.09 58,350
May 20 2024 54.4135 -0.06 -0.12% 54.20 54.49 54.20 14,607
May 17 2024 54.4769 0.35 0.64% 54.43 54.52 54.43 7,114
May 16 2024 54.1289 0.27 0.50% 54.07 54.33 54.00 27,006
May 15 2024 53.86 0.48 0.89% 53.90 53.9168 53.80 8,001
May 14 2024 53.3832 0.03 0.06% 53.27 53.4597 53.22 41,014
May 13 2024 53.35 0.43 0.82% 53.22 53.42 53.18 14,290
May 10 2024 52.9168 0.18 0.34% 53.07 53.13 52.84 5,354
May 09 2024 52.74 0.14 0.27% 52.44 52.82 52.44 106,510
May 08 2024 52.5962 -0.04 -0.08% 52.41 52.64 52.40 4,805
May 07 2024 52.6382 -0.28 -0.53% 52.69 52.77 52.6319 742
May 06 2024 52.9181 -0.06 -0.11% 53.03 53.03 52.88 2,258
May 03 2024 52.9754 0.38 0.73% 52.87 52.9754 52.66 7,347
May 02 2024 52.5909 1.07 2.08% 52.04 52.60 51.935 15,457
May 01 2024 51.5216 0.11 0.21% 51.45 51.90 51.38 2,913
Apr 30 2024 51.4143 -0.66 -1.27% 51.73 51.73 51.4143 1,018
Apr 29 2024 52.0738 0.57 1.10% 51.84 52.13 51.84 25,111
Apr 26 2024 51.5047 0.44 0.86% 51.37 51.58 51.31 18,149
Apr 25 2024 51.0664 0.18 0.35% 50.55 51.09 50.55 9,427
Apr 24 2024 50.886 0.10 0.19% 50.94 50.95 50.75 6,306
Apr 23 2024 50.7874 0.32 0.64% 50.435 50.7874 50.435 2,672
Apr 22 2024 50.4649 0.40 0.79% 49.96 50.5003 49.96 3,468
Apr 19 2024 50.0692 -0.11 -0.21% 50.10 50.27 50.01 3,104
Apr 18 2024 50.1746 0.20 0.40% 50.32 50.35 50.10 4,493
Apr 17 2024 49.9729 0.06 0.12% 50.15 50.15 49.87 1,703
Apr 16 2024 49.9134 -0.65 -1.29% 50.02 50.02 49.77 2,303
Apr 15 2024 50.5641 -0.28 -0.54% 50.99 50.99 50.50 5,456
Apr 12 2024 50.8407 -1.08 -2.07% 51.27 51.27 50.8407 3,753
Apr 11 2024 51.9176 0.21 0.40% 52.01 52.01 51.68 1,786
Apr 10 2024 51.71 -0.60 -1.15% 51.61 51.71 51.49 4,433
Apr 09 2024 52.3099 0.39 0.75% 52.18 52.31 52.18 1,245
Apr 08 2024 51.92 0.29 0.55% 51.80 51.99 51.80 3,727
Apr 05 2024 51.634 0.06 0.12% 51.54 51.67 51.54 3,533
Apr 04 2024 51.5712 -0.16 -0.31% 52.13 52.26 51.5712 4,600
Apr 03 2024 51.7307 0.14 0.27% 51.51 51.88 51.51 14,402
Apr 02 2024 51.5928 0.20 0.39% 51.49 51.75 51.49 4,377
Apr 01 2024 51.3939 0.06 0.12% 51.43 51.645 51.36 3,880
Mar 28 2024 51.3338 0.13 0.26% 51.27 51.38 51.27 9,432
Mar 27 2024 51.2018 0.18 0.35% 51.20 51.2018 51.03 2,094
Mar 26 2024 51.0242 -0.11 -0.21% 51.20 51.20 51.0242 5,147
Mar 25 2024 51.13 0.13 0.25% 50.98 51.1997 50.98 1,518
Mar 22 2024 51.00 -0.40 -0.77% 51.05 51.17 50.9929 3,016
Mar 21 2024 51.396 0.02 0.03% 51.49 51.52 51.39 8,329

Your Recent History

Delayed Upgrade Clock