1290 SmartBeta Equity R (TNBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.07
+0.09 (0.45%)
At close: Dec 19, 2025
TNBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.45% |
| Dec 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.40% |
| Dec 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.60% |
| Dec 16, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.35% |
| Dec 15, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.20% |
| Dec 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -4.48% |
| Dec 11, 2025 | 20.12 | 20.12 | 20.12 | 20.99 | 20.12 | 0.43% |
| Dec 10, 2025 | 20.03 | 20.03 | 20.03 | 20.90 | 20.03 | 0.58% |
| Dec 9, 2025 | 19.92 | 19.92 | 19.92 | 20.78 | 19.92 | -0.10% |
| Dec 8, 2025 | 19.94 | 19.94 | 19.94 | 20.80 | 19.94 | -0.48% |
| Dec 5, 2025 | 20.03 | 20.03 | 20.03 | 20.90 | 20.03 | 0.05% |
| Dec 4, 2025 | 20.02 | 20.02 | 20.02 | 20.89 | 20.02 | 0.19% |
| Dec 3, 2025 | 19.99 | 19.99 | 19.99 | 20.85 | 19.99 | 0.05% |
| Dec 2, 2025 | 19.98 | 19.98 | 19.98 | 20.84 | 19.98 | 0.05% |
| Dec 1, 2025 | 19.97 | 19.97 | 19.97 | 20.83 | 19.97 | -0.67% |
| Nov 28, 2025 | 20.10 | 20.10 | 20.10 | 20.97 | 20.10 | 0.33% |
| Nov 26, 2025 | 20.03 | 20.03 | 20.03 | 20.90 | 20.03 | 0.58% |
| Nov 25, 2025 | 19.92 | 19.92 | 19.92 | 20.78 | 19.92 | 0.97% |
| Nov 24, 2025 | 19.73 | 19.73 | 19.73 | 20.58 | 19.73 | 0.59% |
| Nov 21, 2025 | 19.61 | 19.61 | 19.61 | 20.46 | 19.61 | 1.09% |
| Nov 20, 2025 | 19.40 | 19.40 | 19.40 | 20.24 | 19.40 | -0.78% |
| Nov 19, 2025 | 19.56 | 19.56 | 19.56 | 20.40 | 19.55 | - |
| Nov 18, 2025 | 19.56 | 19.56 | 19.56 | 20.40 | 19.55 | -0.68% |
| Nov 17, 2025 | 19.69 | 19.69 | 19.69 | 20.54 | 19.69 | -0.77% |
| Nov 14, 2025 | 19.84 | 19.84 | 19.84 | 20.70 | 19.84 | -0.10% |
| Nov 13, 2025 | 19.86 | 19.86 | 19.86 | 20.72 | 19.86 | -0.91% |
| Nov 12, 2025 | 20.04 | 20.04 | 20.04 | 20.91 | 20.04 | 0.19% |
| Nov 11, 2025 | 20.01 | 20.01 | 20.01 | 20.87 | 20.01 | 0.53% |
| Nov 10, 2025 | 19.90 | 19.90 | 19.90 | 20.76 | 19.90 | 0.92% |
| Nov 7, 2025 | 19.72 | 19.72 | 19.72 | 20.57 | 19.72 | 0.34% |
| Nov 6, 2025 | 19.65 | 19.65 | 19.65 | 20.50 | 19.65 | -0.63% |
| Nov 5, 2025 | 19.78 | 19.78 | 19.78 | 20.63 | 19.78 | 0.34% |
| Nov 4, 2025 | 19.71 | 19.71 | 19.71 | 20.56 | 19.71 | -0.48% |
| Nov 3, 2025 | 19.80 | 19.80 | 19.80 | 20.66 | 19.80 | -0.14% |
| Oct 31, 2025 | 19.83 | 19.83 | 19.83 | 20.69 | 19.83 | -0.14% |
| Oct 30, 2025 | 19.86 | 19.86 | 19.86 | 20.72 | 19.86 | -0.43% |
| Oct 29, 2025 | 19.95 | 19.95 | 19.95 | 20.81 | 19.95 | -0.81% |
| Oct 28, 2025 | 20.11 | 20.11 | 20.11 | 20.98 | 20.11 | -0.05% |
| Oct 27, 2025 | 20.12 | 20.12 | 20.12 | 20.99 | 20.12 | 0.82% |
| Oct 24, 2025 | 19.96 | 19.96 | 19.96 | 20.82 | 19.96 | 0.29% |
| Oct 23, 2025 | 19.90 | 19.90 | 19.90 | 20.76 | 19.90 | 0.14% |
| Oct 22, 2025 | 19.87 | 19.87 | 19.87 | 20.73 | 19.87 | -0.24% |
| Oct 21, 2025 | 19.92 | 19.92 | 19.92 | 20.78 | 19.92 | 0.05% |
| Oct 20, 2025 | 19.91 | 19.91 | 19.91 | 20.77 | 19.91 | 0.78% |
| Oct 17, 2025 | 19.76 | 19.76 | 19.76 | 20.61 | 19.76 | 0.34% |
| Oct 16, 2025 | 19.69 | 19.69 | 19.69 | 20.54 | 19.69 | -0.39% |
| Oct 15, 2025 | 19.77 | 19.77 | 19.77 | 20.62 | 19.77 | 0.10% |
| Oct 14, 2025 | 19.75 | 19.75 | 19.75 | 20.60 | 19.75 | 0.24% |
| Oct 13, 2025 | 19.70 | 19.70 | 19.70 | 20.55 | 19.70 | 0.74% |
| Oct 10, 2025 | 19.56 | 19.56 | 19.56 | 20.40 | 19.55 | -1.50% |