MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TILT — Northern Trust Morningstar US Market Factor Tilt ETF
Cboe BZXNorthern Trust Morningstar US Market Factor Tilt ETF
$280.12
-1.12(-0.40%)
- O
- 280.03
- H
- 280.49
- L
- 280.03
- V
- 2.2K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$280.12
Period Return+39.01%
Period High$287.68
Period Low$198.86
Avg Daily Volume8.0K
Total Trading Days365
TILT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $280.03 | $280.49 | $280.03 | $280.12 | $-1.12 | -0.40% | 2,203 | $280.38 | $280.03 $280.49 |
| Oct 7, 2026 | $281.30 | $281.35 | $280.19 | $281.24 | $-1.55 | -0.55% | 6,249 | $281.06 | $280.19 $281.35 |
| Oct 6, 2026 | $283.54 | $283.54 | $282.64 | $282.79 | +$1.36 | +0.48% | 47,499 | $282.81 | $282.64 $283.54 |
| Oct 5, 2026 | $280.06 | $281.86 | $280.06 | $281.43 | +$1.76 | +0.63% | 1,446 | $281.26 | $280.06 $281.86 |
| Oct 2, 2026 | $280.15 | $280.47 | $279.15 | $279.67 | +$1.83 | +0.66% | 6,637 | $279.65 | $279.15 $280.47 |
| Oct 1, 2026 | $275.98 | $277.85 | $275.98 | $277.85 | +$0.57 | +0.21% | 1,329 | $276.75 | $275.98 $277.85 |
| Sep 30, 2026 | $278.94 | $278.94 | $277.27 | $277.27 | $-0.54 | -0.20% | 3,547 | $278.62 | $277.27 $278.94 |
| Sep 29, 2026 | $278.93 | $278.93 | $277.18 | $277.82 | $-0.65 | -0.23% | 18,361 | $277.31 | $277.18 $278.93 |
| Sep 28, 2026 | $279.20 | $279.57 | $278.28 | $278.47 | $-2.53 | -0.90% | 8,966 | $278.79 | $278.28 $279.57 |
| Sep 25, 2026 | $280.35 | $281.00 | $279.82 | $281.00 | +$1.04 | +0.37% | 1,498 | $280.29 | $279.82 $281.00 |
| Sep 24, 2026 | $279.41 | $280.03 | $278.43 | $279.96 | $-0.03 | -0.01% | 14,262 | $279.67 | $278.43 $280.03 |
| Sep 23, 2026 | $280.88 | $280.88 | $279.99 | $279.99 | $-2.43 | -0.86% | 19,350 | $280.37 | $279.99 $280.88 |
| Sep 22, 2026 | $282.68 | $282.78 | $282.42 | $282.42 | $-0.02 | -0.01% | 3,254 | $282.63 | $282.42 $282.78 |
| Sep 21, 2026 | $280.70 | $282.43 | $280.70 | $282.43 | +$3.30 | +1.18% | 3,836 | $282.11 | $280.70 $282.43 |
| Sep 18, 2026 | $278.42 | $279.13 | $278.42 | $279.13 | $-1.20 | -0.43% | 18,658 | $278.90 | $278.42 $279.13 |
| Sep 17, 2026 | $281.08 | $281.08 | $279.78 | $280.33 | +$2.58 | +0.93% | 2,295 | $280.30 | $279.78 $281.08 |
| Sep 16, 2026 | $279.84 | $280.12 | $277.76 | $277.76 | $-1.42 | -0.51% | 2,852 | $279.96 | $277.76 $280.12 |
| Sep 15, 2026 | $279.85 | $279.85 | $279.17 | $279.17 | $-1.46 | -0.52% | 1,628 | $279.54 | $279.17 $279.85 |
| Sep 14, 2026 | $280.35 | $281.01 | $279.89 | $280.63 | $-0.83 | -0.29% | 2,640 | $280.50 | $279.89 $281.01 |
| Sep 11, 2026 | $281.76 | $282.00 | $281.46 | $281.46 | +$2.17 | +0.78% | 6,539 | $281.87 | $281.46 $282.00 |
| Sep 10, 2026 | $279.23 | $279.77 | $279.14 | $279.29 | $-1.76 | -0.62% | 2,237 | $279.49 | $279.14 $279.77 |
| Sep 9, 2026 | $281.04 | $281.23 | $281.04 | $281.04 | $-1.46 | -0.52% | 1,601 | $281.18 | $281.04 $281.23 |
| Sep 8, 2026 | $284.21 | $284.21 | $282.50 | $282.50 | $-2.26 | -0.79% | 1,975 | $283.33 | $282.50 $284.21 |
| Sep 4, 2026 | $285.00 | $285.00 | $284.74 | $284.76 | $-0.62 | -0.22% | 2,813 | $284.88 | $284.74 $285.00 |
| Sep 3, 2026 | $284.21 | $285.47 | $284.21 | $285.38 | +$2.82 | +1.00% | 1,425 | $285.16 | $284.21 $285.47 |
| Sep 2, 2026 | $282.61 | $282.80 | $282.57 | $282.57 | +$1.92 | +0.68% | 4,811 | $282.70 | $282.57 $282.80 |
| Sep 1, 2026 | $281.06 | $281.06 | $280.65 | $280.65 | $-2.38 | -0.84% | 1,916 | $281.06 | $280.65 $281.06 |
| Aug 31, 2026 | $283.14 | $283.29 | $282.36 | $283.03 | $-1.25 | -0.44% | 3,118 | $282.77 | $282.36 $283.29 |
| Aug 28, 2026 | $284.58 | $284.59 | $284.07 | $284.28 | $-0.84 | -0.30% | 1,263 | $284.58 | $284.07 $284.59 |
| Aug 27, 2026 | $285.05 | $285.36 | $284.92 | $285.12 | +$1.18 | +0.42% | 2,783 | $285.18 | $284.92 $285.36 |