5 DAY PERFORMANCE
+0.01%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
+0.21%
1 YEAR PERFORMANCE
+0.17%
FlexShares Ultra-Short Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $75.42 | $75.45 (0.04%) | $75.46 | $75.42 | 67.71 K | $1.40 B |
| 02/04/2026 | $75.39 | $75.41 (0.03%) | $75.43 | $75.39 | 37.93 K | $1.40 B |
| 02/03/2026 | $75.38 | $75.41 (0.04%) | $75.41 | $75.38 | 37.10 K | $1.40 B |
| 02/02/2026 | $75.40 | $75.38 (-0.03%) | $75.40 | $75.37 | 34.44 K | $1.40 B |
| 01/30/2026 | $75.62 | $75.63 (0.01%) | $75.63 | $75.60 | 61.24 K | $1.38 B |
| 01/29/2026 | $75.57 | $75.60 (0.04%) | $75.62 | $75.57 | 72.90 K | $1.38 B |
| 01/28/2026 | $75.58 | $75.58 (0%) | $75.60 | $75.57 | 192.70 K | $1.38 B |
| 01/27/2026 | $75.59 | $75.58 (-0.01%) | $75.59 | $75.56 | 22.93 K | $1.38 B |
| 01/26/2026 | $75.56 | $75.56 (0%) | $75.58 | $75.56 | 18.21 K | $1.38 B |
| 01/23/2026 | $75.53 | $75.54 (0.01%) | $75.54 | $75.52 | 38.22 K | $1.38 B |
| 01/22/2026 | $75.49 | $75.50 (0.01%) | $75.52 | $75.49 | 56.03 K | $1.38 B |
| 01/21/2026 | $75.51 | $75.51 (0%) | $75.53 | $75.49 | 45.70 K | $1.38 B |
| 01/20/2026 | $75.52 | $75.51 (-0.01%) | $75.52 | $75.49 | 91.70 K | $1.38 B |
| 01/16/2026 | $75.47 | $75.47 (0%) | $75.49 | $75.45 | 86.84 K | $1.38 B |
| 01/15/2026 | $75.46 | $75.46 (0%) | $75.48 | $75.45 | 128.80 K | $1.38 B |
| 01/14/2026 | $75.44 | $75.48 (0.05%) | $75.48 | $75.44 | 29.80 K | $1.38 B |
| 01/13/2026 | $75.45 | $75.47 (0.03%) | $75.47 | $75.42 | 77.52 K | $1.38 B |
| 01/12/2026 | $75.41 | $75.44 (0.04%) | $75.45 | $75.41 | 35.10 K | $1.38 B |
| 01/09/2026 | $75.40 | $75.40 (0%) | $75.44 | $75.40 | 212.80 K | $1.38 B |
| 01/08/2026 | $75.40 | $75.42 (0.03%) | $75.44 | $75.39 | 43.01 K | $1.38 B |
| 01/07/2026 | $75.39 | $75.42 (0.04%) | $75.43 | $75.39 | 26.70 K | $1.38 B |
| 01/06/2026 | $75.38 | $75.39 (0.01%) | $75.41 | $75.38 | 46.30 K | $1.38 B |
| 01/05/2026 | $75.40 | $75.41 (0.01%) | $75.42 | $75.39 | 124.64 K | $1.38 B |
| 01/02/2026 | $75.38 | $75.37 (-0.01%) | $75.38 | $75.34 | 99.52 K | $1.38 B |
| 12/31/2025 | $75.35 | $75.37 (0.03%) | $75.38 | $75.34 | 118.10 K | $1.38 B |
| 12/30/2025 | $75.36 | $75.35 (-0.01%) | $75.36 | $75.33 | 43.05 K | $1.38 B |
| 12/29/2025 | $75.33 | $75.34 (0.01%) | $75.34 | $75.32 | 38.41 K | $1.38 B |
| 12/26/2025 | $75.33 | $75.31 (-0.03%) | $75.33 | $75.30 | 11.61 K | $1.38 B |
| 12/24/2025 | $75.28 | $75.30 (0.03%) | $75.31 | $75.26 | 18.94 K | $1.38 B |
| 12/23/2025 | $75.25 | $75.29 (0.05%) | $75.29 | $75.24 | 52.30 K | $1.38 B |
| 12/22/2025 | $75.29 | $75.27 (-0.03%) | $75.29 | $75.25 | 25.60 K | $1.37 B |
| 12/19/2025 | $75.25 | $75.27 (0.03%) | $75.28 | $75.24 | 43.90 K | $1.37 B |
| 12/18/2025 | $75.51 | $75.54 (0.04%) | $75.54 | $75.51 | 447.10 K | $1.38 B |
| 12/17/2025 | $75.52 | $75.51 (-0.01%) | $75.52 | $75.50 | 46.24 K | $1.38 B |
| 12/16/2025 | $75.48 | $75.48 (0%) | $75.50 | $75.47 | 38.12 K | $1.38 B |
| 12/15/2025 | $75.46 | $75.47 (0.01%) | $75.49 | $75.46 | 40.10 K | $1.38 B |
| 12/12/2025 | $75.44 | $75.44 (0%) | $75.46 | $75.43 | 70.10 K | $1.38 B |
| 12/11/2025 | $75.43 | $75.42 (-0.01%) | $75.45 | $75.42 | 24.23 K | $1.38 B |
| 12/10/2025 | $75.40 | $75.40 (0%) | $75.42 | $75.38 | 45.75 K | $1.38 B |
| 12/09/2025 | $75.40 | $75.39 (-0.01%) | $75.41 | $75.38 | 55.30 K | $1.38 B |
| 12/08/2025 | $75.39 | $75.38 (-0.01%) | $75.39 | $75.37 | 123.84 K | $1.38 B |
| 12/05/2025 | $75.38 | $75.38 (0%) | $75.39 | $75.36 | 36.02 K | $1.38 B |
| 12/04/2025 | $75.37 | $75.36 (-0.01%) | $75.38 | $75.35 | 100.02 K | $1.38 B |
| 12/03/2025 | $75.35 | $75.36 (0.01%) | $75.37 | $75.34 | 39.61 K | $1.38 B |
| 12/02/2025 | $75.35 | $75.35 (0%) | $75.37 | $75.34 | 104.14 K | $1.38 B |
| 12/01/2025 | $75.33 | $75.34 (0.01%) | $75.35 | $75.31 | 29.91 K | $1.38 B |
| 11/28/2025 | $75.63 | $75.61 (-0.03%) | $75.63 | $75.60 | 14.91 K | $1.38 B |
| 11/26/2025 | $75.57 | $75.58 (0.01%) | $75.60 | $75.57 | 59.00 K | $1.38 B |
| 11/25/2025 | $75.55 | $75.57 (0.03%) | $75.58 | $75.55 | 40.61 K | $1.38 B |
| 11/24/2025 | $75.55 | $75.56 (0.01%) | $75.58 | $75.54 | 22.60 K | $1.38 B |
| 11/21/2025 | $75.53 | $75.54 (0.01%) | $75.55 | $75.51 | 86.00 K | $1.38 B |
| 11/20/2025 | $75.55 | $75.51 (-0.05%) | $75.55 | $75.49 | 197.30 K | $1.38 B |
| 11/19/2025 | $75.51 | $75.50 (-0.01%) | $75.52 | $75.49 | 115.11 K | $1.38 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.
