Nuveen Quant Small Cap Equity R6 (TISEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.37
-0.26 (-1.26%)
Sep 12, 2025, 4:00 PM EDT
TISEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.15% |
| Sep 12, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.26% |
| Sep 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.83% |
| Sep 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% |
| Sep 9, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.54% |
| Sep 8, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.05% |
| Sep 5, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.39% |
| Sep 4, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.45% |
| Sep 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.05% |
| Sep 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.65% |
| Aug 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% |
| Aug 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.45% |
| Aug 27, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.85% |
| 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% |