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%
TLTE — Northern Trust Morningstar Emerging Markets Factor Tilt ETF
NYSE ArcaNorthern Trust Morningstar Emerging Markets Factor Tilt ETF
$76.89
-0.81(-1.04%)
- O
- 76.80
- H
- 76.89
- L
- 76.80
- V
- 686.22
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$76.89
Period Return+47.5%
Period High$80.63
Period Low$51.98
Avg Daily Volume6.7K
Total Trading Days365
TLTE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $76.80 | $76.89 | $76.80 | $76.89 | $-0.81 | -1.04% | 686 | $76.79 | $76.80 $76.89 |
| Oct 6, 2026 | $78.01 | $78.03 | $77.70 | $77.70 | $-0.50 | -0.64% | 4,611 | $77.91 | $77.70 $78.03 |
| Oct 5, 2026 | $78.09 | $78.44 | $77.83 | $78.20 | +$1.01 | +1.31% | 4,798 | $78.17 | $77.83 $78.44 |
| Oct 2, 2026 | $76.96 | $77.28 | $76.71 | $77.19 | +$1.13 | +1.49% | 15,876 | $76.94 | $76.71 $77.28 |
| Oct 1, 2026 | $76.09 | $76.09 | $75.52 | $76.06 | +$0.04 | +0.05% | 3,574 | $75.76 | $75.52 $76.09 |
| Sep 30, 2026 | $76.41 | $76.41 | $75.86 | $76.02 | $-0.62 | -0.80% | 14,071 | $76.12 | $75.86 $76.41 |
| Sep 29, 2026 | $76.26 | $76.64 | $76.08 | $76.64 | +$0.37 | +0.49% | 7,261 | $76.40 | $76.08 $76.64 |
| Sep 28, 2026 | $76.45 | $76.48 | $76.07 | $76.27 | $-0.79 | -1.03% | 4,162 | $76.32 | $76.07 $76.48 |
| Sep 25, 2026 | $76.98 | $77.06 | $76.59 | $77.06 | +$0.76 | +0.99% | 3,002 | $76.85 | $76.59 $77.06 |
| Sep 24, 2026 | $76.82 | $76.82 | $76.13 | $76.30 | $-0.52 | -0.67% | 3,142 | $76.51 | $76.13 $76.82 |
| Sep 23, 2026 | $77.11 | $77.15 | $76.78 | $76.82 | $-1.62 | -2.07% | 4,062 | $77.01 | $76.78 $77.15 |
| Sep 22, 2026 | $78.34 | $78.46 | $77.55 | $78.44 | +$0.06 | +0.08% | 8,196 | $78.31 | $77.55 $78.46 |
| Sep 21, 2026 | $77.62 | $78.38 | $77.62 | $78.38 | +$1.95 | +2.55% | 6,216 | $77.92 | $77.62 $78.38 |
| Sep 18, 2026 | $76.28 | $76.43 | $76.16 | $76.43 | $-0.72 | -0.93% | 114,850 | $76.29 | $76.16 $76.43 |
| Sep 17, 2026 | $77.11 | $77.19 | $76.95 | $77.15 | +$1.39 | +1.84% | 8,436 | $77.06 | $76.95 $77.19 |
| Sep 16, 2026 | $76.42 | $76.85 | $75.76 | $75.76 | $-0.20 | -0.26% | 12,964 | $76.40 | $75.76 $76.85 |
| Sep 15, 2026 | $76.16 | $76.16 | $75.86 | $75.96 | $-0.43 | -0.56% | 1,818 | $76.05 | $75.86 $76.16 |
| Sep 14, 2026 | $76.04 | $76.71 | $76.04 | $76.38 | $-1.80 | -2.30% | 5,080 | $76.52 | $76.04 $76.71 |
| Sep 11, 2026 | $78.28 | $78.42 | $78.18 | $78.18 | +$0.86 | +1.12% | 2,982 | $78.33 | $78.18 $78.42 |
| Sep 10, 2026 | $77.70 | $77.74 | $77.32 | $77.32 | $-1.47 | -1.86% | 24,426 | $77.40 | $77.32 $77.74 |
| Sep 9, 2026 | $78.77 | $79.04 | $78.77 | $78.79 | +$0.07 | +0.09% | 1,721 | $78.90 | $78.77 $79.04 |
| Sep 8, 2026 | $79.00 | $79.10 | $78.63 | $78.72 | $-0.31 | -0.40% | 6,326 | $78.92 | $78.63 $79.10 |
| Sep 4, 2026 | $78.06 | $79.03 | $78.06 | $79.03 | +$1.05 | +1.35% | 1,859 | $78.68 | $78.06 $79.03 |
| Sep 3, 2026 | $77.47 | $77.98 | $77.44 | $77.98 | +$0.44 | +0.57% | 8,134 | $77.67 | $77.44 $77.98 |
| Sep 2, 2026 | $77.28 | $77.54 | $77.28 | $77.54 | +$0.66 | +0.85% | 696 | $77.37 | $77.28 $77.54 |
| Sep 1, 2026 | $77.51 | $77.51 | $76.88 | $76.88 | $-0.25 | -0.32% | 1,183 | $77.26 | $76.88 $77.51 |
| Aug 31, 2026 | $77.36 | $77.36 | $77.00 | $77.13 | +$0.00 | +0.00% | 2,532 | $77.15 | $77.00 $77.36 |
| Aug 28, 2026 | $77.70 | $77.70 | $77.03 | $77.13 | $-0.49 | -0.63% | 2,164 | $77.20 | $77.03 $77.70 |
| Aug 27, 2026 | $77.62 | $77.64 | $77.40 | $77.61 | +$0.37 | +0.48% | 5,924 | $77.58 | $77.40 $77.64 |
| Aug 26, 2026 | $77.31 | $77.32 | $77.15 | $77.24 | +$0.02 | +0.02% | 5,668 | $77.30 | $77.15 $77.32 |