Cboe BZX · TILT · ETF
Northern Trust Morningstar US Market Factor Tilt ETF (TILT) ETF price history
Every Cboe BZX trading session of Northern Trust Morningstar US Market Factor Tilt ETF from Sep 22, 2011 to Sep 28, 2026: 3,775 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TILT adjusted close, 2011 to 2026
- $287.68
- All time high, 2026
- $287.68
- 52 week high, $233.81 low
- 3,775
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
TILT key facts
- Northern Trust Morningstar US Market Factor Tilt ETF (TILT) closed at $278.47 on Sep 28, 2026 on Cboe BZX.
- TILT's all time high close is $287.68, set on Aug 13, 2026; its all time low close is $35.92 on Oct 3, 2011.
- TILT's 52 week range is $233.81 to $287.68.
- TILT returned +16.4% over the year to Sep 28, 2026 and +74.3% over five years.
- Over ten years TILT returned +257%, +13.6% a year compounded.
- TILT's deepest drawdown was -38.5% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 3,775 daily sessions of TILT history from Sep 22, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TILT price chart, 2011 to 2026
TILT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +2.3% |
| 6 months | +18.3% |
| Year to date | +11.7% |
| 1 year | +16.4% |
| 3 years | +76.6% |
| 5 years | +74.3% |
| 10 years | +257.1% |
| Since Sep 22, 2011 | +652.6% |
| Compound annual growth, 15.0 years | +14.4% |
TILT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $287.68 on Aug 13, 2026
- All time low close
- $35.92 on Oct 3, 2011
- 52 week high
- $287.68 on Aug 13, 2026
- 52 week low
- $233.81 on Nov 20, 2025
- Deepest drawdown
- -38.5% from Feb 19, 2020 to Mar 23, 2020, recovered Sep 2, 2020
- Best single session
- +10.0% on Mar 24, 2020
- Worst single session
- -11.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 12.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2011
- 7.5×
- Best calendar year
- 2013, +36%
- Worst calendar year
- 2022, -17%
TILT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Sep 22, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $248.25 | $287.68 | $234.29 | $278.47 | +12.5% | 1.6M | 185 |
| 2025 | $213.24 | $250.75 | $176.44 | $247.47 | +16.6% | 2.1M | 250 |
| 2024 | $175.62 | $222.59 | $172.87 | $212.25 | +19.9% | 2.7M | 252 |
| 2023 | $142.65 | $178.45 | $140.77 | $177.06 | +24.7% | 2.4M | 250 |
| 2022 | $171.84 | $173.61 | $130.60 | $141.98 | -17.2% | 3.3M | 251 |
| 2021 | $134.26 | $173.03 | $131.53 | $171.57 | +27.6% | 3.8M | 252 |
| 2020 | $116.43 | $134.62 | $72.19 | $134.45 | +16.0% | 8M | 253 |
| 2019 | $88.54 | $116.32 | $88.31 | $115.86 | +29.0% | 5.4M | 252 |
| 2018 | $98.64 | $107.74 | $84.11 | $89.81 | -8.9% | 6.2M | 251 |
| 2017 | $84.35 | $99.97 | $83.57 | $98.62 | +18.3% | 4.5M | 251 |
| 2016 | $70.05 | $86.08 | $61.99 | $83.34 | +16.8% | 4.9M | 252 |
| 2015 | $72.93 | $76.28 | $64.97 | $71.35 | -2.5% | 3.8M | 252 |
| 2014 | $66.41 | $73.90 | $62.36 | $73.19 | +10.5% | 5.5M | 252 |
| 2013 | $49.91 | $66.92 | $49.79 | $66.22 | +35.8% | 4.8M | 252 |
| 2012 | $42.82 | $49.68 | $41.20 | $48.78 | +15.9% | 3M | 250 |
| 2011 | $37.29 | $43.01 | $35.43 | $42.08 | n/a | 590.9K | 70 |
TILT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $278.47 | -1.6% |
| August 2026 | $283.03 | +2.2% |
| July 2026 | $277.01 | +0.3% |
| June 2026 | $276.07 | +0.6% |
| May 2026 | $274.33 | +4.1% |
| April 2026 | $263.49 | +9.5% |
| March 2026 | $240.70 | -4.7% |
| February 2026 | $252.69 | +0.0% |
| January 2026 | $252.68 | +2.1% |
| December 2025 | $247.47 | +0.4% |
| November 2025 | $246.51 | +1.0% |
| October 2025 | $244.18 | +1.7% |
About the TILT data
Daily bars. 3,775 sessions from Sep 22, 2011 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TILT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- TEST YieldMax TSLA Performance & Distribution Target 25 ETF
- TETH 21Shares Ethereum Staking ETF
- TEUP T-REX 2X Long TE Daily Target ETF
- TFJL Innovator 20 Year Treasury Bond 5 Floor ETF - July
- TJAN Innovator Equity Defined Protection ETF - 2 Yr to January 2027
- TJUL Innovator Equity Defined Protection ETF - 2 Yr to July 2027
- TJUN FT Vest Emerging Markets Buffer ETF - June
- TLDR The Laddered T-Bill ETF
Common questions
TILT share price history
