MARKET IS OPEN
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-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TLTD — Northern Trust Morningstar Developed Markets ex-US Factor Tilt ETF
NYSE ArcaNorthern Trust Morningstar Developed Markets ex-US Factor Tilt ETF
$99.54
-1.15(-1.15%)
- O
- 99.46
- H
- 99.54
- L
- 99.26
- V
- 2.88K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$99.54
Period Return+29.16%
Period High$105.60
Period Low$76.52
Avg Daily Volume10.2K
Total Trading Days365
TLTD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $99.46 | $99.54 | $99.26 | $99.54 | $-1.15 | -1.15% | 2,876 | $99.43 | $99.26 $99.54 |
| Oct 6, 2026 | $100.89 | $101.04 | $100.65 | $100.69 | +$0.13 | +0.13% | 1,806 | $100.92 | $100.65 $101.04 |
| Oct 5, 2026 | $100.16 | $100.68 | $100.16 | $100.56 | $-0.05 | -0.05% | 2,678 | $100.35 | $100.16 $100.68 |
| Oct 2, 2026 | $100.54 | $100.74 | $100.11 | $100.61 | +$0.88 | +0.88% | 5,878 | $100.29 | $100.11 $100.74 |
| Oct 1, 2026 | $99.79 | $99.79 | $99.34 | $99.74 | $-1.29 | -1.28% | 2,839 | $99.59 | $99.34 $99.79 |
| Sep 30, 2026 | $102.04 | $102.07 | $100.93 | $101.03 | $-0.34 | -0.33% | 4,116 | $101.67 | $100.93 $102.07 |
| Sep 29, 2026 | $101.06 | $101.37 | $100.77 | $101.37 | $-0.55 | -0.54% | 5,257 | $100.99 | $100.77 $101.37 |
| Sep 28, 2026 | $101.81 | $102.25 | $101.63 | $101.92 | $-0.47 | -0.46% | 9,002 | $101.88 | $101.63 $102.25 |
| Sep 25, 2026 | $101.96 | $102.39 | $101.69 | $102.39 | +$0.93 | +0.92% | 3,391 | $102.04 | $101.69 $102.39 |
| Sep 24, 2026 | $101.46 | $101.49 | $100.87 | $101.46 | $-0.38 | -0.37% | 2,865 | $101.38 | $100.87 $101.49 |
| Sep 23, 2026 | $102.38 | $102.38 | $101.65 | $101.84 | $-1.59 | -1.54% | 5,329 | $102.03 | $101.65 $102.38 |
| Sep 22, 2026 | $103.19 | $103.56 | $102.91 | $103.43 | +$0.32 | +0.31% | 21,310 | $103.10 | $102.91 $103.56 |
| Sep 21, 2026 | $102.87 | $103.11 | $102.61 | $103.11 | +$0.99 | +0.97% | 3,621 | $102.86 | $102.61 $103.11 |
| Sep 18, 2026 | $102.07 | $102.15 | $101.86 | $102.13 | $-1.40 | -1.35% | 3,007 | $102.01 | $101.86 $102.15 |
| Sep 17, 2026 | $103.69 | $103.77 | $103.49 | $103.53 | +$0.98 | +0.95% | 7,052 | $103.69 | $103.49 $103.77 |
| Sep 16, 2026 | $103.13 | $103.59 | $102.55 | $102.55 | +$0.02 | +0.02% | 3,971 | $103.29 | $102.55 $103.59 |
| Sep 15, 2026 | $102.76 | $102.92 | $102.47 | $102.53 | $-0.77 | -0.75% | 5,049 | $102.71 | $102.47 $102.92 |
| Sep 14, 2026 | $103.00 | $103.63 | $102.78 | $103.30 | $-0.85 | -0.82% | 3,389 | $103.04 | $102.78 $103.63 |
| Sep 11, 2026 | $103.85 | $104.15 | $103.85 | $104.15 | +$1.27 | +1.23% | 4,841 | $104.02 | $103.85 $104.15 |
| Sep 10, 2026 | $103.04 | $103.30 | $102.84 | $102.88 | $-0.89 | -0.86% | 1,561 | $103.06 | $102.84 $103.30 |
| Sep 9, 2026 | $104.29 | $104.32 | $103.77 | $103.77 | $-0.84 | -0.80% | 2,305 | $104.06 | $103.77 $104.32 |
| Sep 8, 2026 | $105.18 | $105.18 | $104.61 | $104.61 | $-0.80 | -0.76% | 2,297 | $105.04 | $104.61 $105.18 |
| Sep 4, 2026 | $104.89 | $105.60 | $104.89 | $105.41 | +$0.06 | +0.05% | 4,364 | $105.40 | $104.89 $105.60 |
| Sep 3, 2026 | $105.02 | $105.53 | $104.73 | $105.35 | +$1.45 | +1.39% | 5,391 | $105.28 | $104.73 $105.53 |
| Sep 2, 2026 | $103.53 | $103.97 | $103.53 | $103.91 | +$0.51 | +0.49% | 2,749 | $103.80 | $103.53 $103.97 |
| Sep 1, 2026 | $103.84 | $104.08 | $103.40 | $103.40 | $-0.83 | -0.80% | 4,173 | $103.78 | $103.40 $104.08 |
| Aug 31, 2026 | $104.86 | $104.86 | $104.19 | $104.23 | $-0.28 | -0.27% | 3,937 | $104.50 | $104.19 $104.86 |
| Aug 28, 2026 | $104.88 | $104.88 | $104.27 | $104.51 | $-0.32 | -0.31% | 7,547 | $104.37 | $104.27 $104.88 |
| Aug 27, 2026 | $104.86 | $104.86 | $104.62 | $104.83 | $-0.14 | -0.14% | 4,017 | $104.80 | $104.62 $104.86 |
| Aug 26, 2026 | $105.28 | $105.38 | $104.90 | $104.98 | $-0.59 | -0.56% | 3,729 | $105.16 | $104.90 $105.38 |