Nuveen Quant Small Cap Equity R6 (TISEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.66
+0.16 (0.78%)
Nov 7, 2025, 4:00 PM EST
TISEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.01% |
| Nov 5, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.95% |
| Nov 4, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.54% |
| Nov 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.19% |
| Oct 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.78% |
| Oct 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.96% |
| Oct 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.43% |
| Oct 28, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.48% |
| Oct 27, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.10% |
| Oct 24, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.35% |
| Oct 23, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.67% |
| Oct 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.31% |
| Oct 21, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.39% |
| Oct 20, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 2.12% |
| Oct 17, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.54% |
| Oct 16, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.92% |
| Oct 15, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.12% |
| Oct 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.13% |
| Oct 13, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 2.57% |
| Oct 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -3.36% |
| Oct 9, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.72% |
| Oct 8, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.27% |
| Oct 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.30% |
| Oct 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.29% |
| Oct 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.39% |
| Oct 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.24% |
| Oct 1, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.05% |
| Sep 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.05% |
| Sep 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.10% |
| Sep 26, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.93% |
| Sep 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.64% |
| Sep 24, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.06% |
| Sep 23, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.81% |
| Sep 22, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.68% |
| Sep 19, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.96% |
| Sep 18, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2.40% |
| Sep 17, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.29% |
| Sep 16, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.15% |
| 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% |