Nuveen Quant Small Cap Equity R6 (TISEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.95
+0.70 (3.64%)
Aug 22, 2025, 4:00 PM EDT
TISEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.76% |
| Aug 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.80% |
| Aug 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 3.64% |
| Aug 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.31% |
| Aug 20, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.31% |
| Aug 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.08% |
| Aug 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.46% |
| Aug 15, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.21% |
| Aug 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.22% |
| Aug 13, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.97% |
| Aug 12, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 3.05% |
| Aug 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.16% |
| Aug 8, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.27% |
| Aug 7, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.27% |
| Aug 6, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.16% |
| Aug 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.32% |
| Aug 4, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.47% |
| Aug 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.89% |
| Jul 31, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.80% |
| Jul 30, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.11% |
| Jul 29, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| Jul 28, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.16% |
| Jul 25, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.48% |
| Jul 24, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.38% |
| Jul 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.40% |
| Jul 22, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.49% |
| Jul 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.27% |
| Jul 18, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.54% |
| Jul 17, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.92% |
| Jul 16, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.65% |
| Jul 15, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.82% |
| Jul 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.86% |
| Jul 11, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.28% |
| Jul 10, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.05% |
| Jul 9, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.86% |
| Jul 8, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.27% |
| Jul 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.38% |
| Jul 3, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.13% |
| Jul 2, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.92% |
| Jul 1, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.60% |
| Jun 30, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.16% |
| Jun 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.11% |
| Jun 26, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.61% |
| Jun 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.88% |
| Jun 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.17% |
| Jun 23, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.01% |
| Jun 20, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.22% |
| Jun 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.23% |
| Jun 17, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.62% |
| Jun 16, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.19% |