Nuveen Quant Small Cap Equity R6 (TISEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.85
-0.69 (-3.36%)
Oct 10, 2025, 9:30 AM EDT
TISEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |