5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
-0.01%
1 YEAR PERFORMANCE
+0.27%
FlexShares Ultra-Short Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $75.22 | $75.24 (0.03%) | $75.27 | $75.21 | 46.75 K | $1.42 B |
| 05/05/2026 | $75.24 | $75.22 (-0.03%) | $75.24 | $75.19 | 30.90 K | $1.42 B |
| 05/04/2026 | $75.19 | $75.19 (0%) | $75.22 | $75.17 | 56.93 K | $1.42 B |
| 05/01/2026 | $75.19 | $75.20 (0.01%) | $75.21 | $75.19 | 27.30 K | $1.41 B |
| 04/30/2026 | $75.40 | $75.43 (0.04%) | $75.44 | $75.40 | 29.44 K | $1.42 B |
| 04/29/2026 | $75.40 | $75.41 (0.01%) | $75.45 | $75.39 | 26.40 K | $1.42 B |
| 04/28/2026 | $75.40 | $75.43 (0.04%) | $75.45 | $75.40 | 15.83 K | $1.42 B |
| 04/27/2026 | $75.42 | $75.42 (0%) | $75.44 | $75.40 | 101.50 K | $1.42 B |
| 04/24/2026 | $75.39 | $75.40 (0.01%) | $75.43 | $75.39 | 17.44 K | $1.42 B |
| 04/23/2026 | $75.36 | $75.38 (0.03%) | $75.39 | $75.36 | 14.70 K | $1.42 B |
| 04/22/2026 | $75.36 | $75.37 (0.01%) | $75.38 | $75.36 | 16.60 K | $1.42 B |
| 04/21/2026 | $75.37 | $75.36 (-0.01%) | $75.38 | $75.34 | 50.60 K | $1.42 B |
| 04/20/2026 | $75.36 | $75.37 (0.01%) | $75.38 | $75.35 | 19.54 K | $1.42 B |
| 04/17/2026 | $75.36 | $75.36 (0%) | $75.38 | $75.33 | 110.10 K | $1.42 B |
| 04/16/2026 | $75.33 | $75.33 (0%) | $75.34 | $75.29 | 51.61 K | $1.42 B |
| 04/15/2026 | $75.29 | $75.31 (0.03%) | $75.33 | $75.29 | 74.33 K | $1.42 B |
| 04/14/2026 | $75.24 | $75.30 (0.08%) | $75.32 | $75.24 | 44.35 K | $1.42 B |
| 04/13/2026 | $75.23 | $75.28 (0.07%) | $75.29 | $75.23 | 29.64 K | $1.42 B |
| 04/10/2026 | $75.25 | $75.27 (0.03%) | $75.29 | $75.25 | 31.15 K | $1.42 B |
| 04/09/2026 | $75.25 | $75.26 (0.01%) | $75.27 | $75.24 | 221.73 K | $1.42 B |
| 04/08/2026 | $75.27 | $75.24 (-0.04%) | $75.27 | $75.23 | 96.40 K | $1.42 B |
| 04/07/2026 | $75.23 | $75.20 (-0.04%) | $75.23 | $75.18 | 22.52 K | $1.42 B |
| 04/06/2026 | $75.14 | $75.18 (0.05%) | $75.20 | $75.14 | 101.21 K | $1.42 B |
| 04/02/2026 | $75.16 | $75.17 (0.01%) | $75.20 | $75.16 | 55.13 K | $1.42 B |
| 04/01/2026 | $75.13 | $75.14 (0.01%) | $75.18 | $75.13 | 84.53 K | $1.42 B |
| 03/31/2026 | $75.37 | $75.41 (0.05%) | $75.43 | $75.37 | 23.42 K | $1.42 B |
| 03/30/2026 | $75.39 | $75.36 (-0.04%) | $75.40 | $75.36 | 20.51 K | $1.42 B |
| 03/27/2026 | $75.34 | $75.34 (0%) | $75.37 | $75.32 | 72.60 K | $1.42 B |
| 03/26/2026 | $75.36 | $75.33 (-0.04%) | $75.37 | $75.31 | 21.10 K | $1.42 B |
| 03/25/2026 | $75.39 | $75.37 (-0.03%) | $75.39 | $75.34 | 91.31 K | $1.42 B |
| 03/24/2026 | $75.34 | $75.38 (0.05%) | $75.38 | $75.32 | 27.60 K | $1.42 B |
| 03/23/2026 | $75.34 | $75.34 (0%) | $75.36 | $75.30 | 60.02 K | $1.42 B |
| 03/20/2026 | $75.32 | $75.32 (0%) | $75.33 | $75.30 | 50.10 K | $1.42 B |
| 03/19/2026 | $75.33 | $75.35 (0.03%) | $75.35 | $75.29 | 38.71 K | $1.42 B |
| 03/18/2026 | $75.38 | $75.32 (-0.08%) | $75.38 | $75.32 | 28.70 K | $1.42 B |
| 03/17/2026 | $75.38 | $75.34 (-0.05%) | $75.38 | $75.33 | 43.60 K | $1.42 B |
| 03/16/2026 | $75.33 | $75.31 (-0.03%) | $75.34 | $75.30 | 245.50 K | $1.42 B |
| 03/13/2026 | $75.37 | $75.30 (-0.09%) | $75.37 | $75.29 | 240.80 K | $1.42 B |
| 03/12/2026 | $75.33 | $75.35 (0.03%) | $75.36 | $75.32 | 55.10 K | $1.42 B |
| 03/11/2026 | $75.38 | $75.36 (-0.03%) | $75.38 | $75.36 | 39.52 K | $1.42 B |
| 03/10/2026 | $75.36 | $75.38 (0.03%) | $75.40 | $75.36 | 22.20 K | $1.42 B |
| 03/09/2026 | $75.36 | $75.36 (0%) | $75.39 | $75.36 | 17.80 K | $1.42 B |
| 03/06/2026 | $75.37 | $75.37 (0%) | $75.39 | $75.34 | 38.63 K | $1.42 B |
| 03/05/2026 | $75.36 | $75.35 (-0.01%) | $75.37 | $75.33 | 69.70 K | $1.42 B |
| 03/04/2026 | $75.36 | $75.36 (0%) | $75.37 | $75.35 | 31.90 K | $1.42 B |
| 03/03/2026 | $75.35 | $75.36 (0.01%) | $75.38 | $75.32 | 71.90 K | $1.42 B |
| 03/02/2026 | $75.37 | $75.35 (-0.03%) | $75.38 | $75.14 | 218.41 K | $1.42 B |
| 02/27/2026 | $75.60 | $75.63 (0.04%) | $75.63 | $75.59 | 47.43 K | $1.40 B |
| 02/26/2026 | $75.60 | $75.61 (0.01%) | $75.61 | $75.59 | 27.52 K | $1.40 B |
| 02/25/2026 | $75.59 | $75.60 (0.01%) | $75.61 | $75.59 | 30.00 K | $1.40 B |
| 02/24/2026 | $75.62 | $75.58 (-0.05%) | $75.62 | $75.58 | 58.80 K | $1.40 B |
| 02/23/2026 | $75.58 | $75.60 (0.03%) | $75.61 | $75.57 | 64.13 K | $1.40 B |
| 02/20/2026 | $75.54 | $75.56 (0.03%) | $75.57 | $75.54 | 29.00 K | $1.40 B |
| 02/19/2026 | $75.54 | $75.55 (0.01%) | $75.55 | $75.53 | 39.10 K | $1.40 B |
| 02/18/2026 | $75.53 | $75.53 (0%) | $75.54 | $75.52 | 29.31 K | $1.40 B |
| 02/17/2026 | $75.52 | $75.53 (0.01%) | $75.53 | $75.51 | 31.31 K | $1.40 B |
| 02/13/2026 | $75.50 | $75.52 (0.03%) | $75.52 | $75.48 | 37.75 K | $1.40 B |
| 02/12/2026 | $75.45 | $75.51 (0.08%) | $75.51 | $75.45 | 35.24 K | $1.40 B |
| 02/11/2026 | $75.47 | $75.47 (0%) | $75.48 | $75.46 | 32.04 K | $1.40 B |
| 02/10/2026 | $75.48 | $75.50 (0.03%) | $75.50 | $75.47 | 28.40 K | $1.40 B |
| 02/09/2026 | $75.46 | $75.47 (0.01%) | $75.49 | $75.45 | 60.13 K | $1.40 B |
| 02/06/2026 | $75.48 | $75.45 (-0.04%) | $75.48 | $75.43 | 40.83 K | $1.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
