North Square Growth Opportunities ETF (NSIG)
NYSEARCA: NSIG · Real-Time Price · USD
23.32
-0.25 (-1.07%)
Nov 13, 2026, 4:00 PM EST - Market closed
NSIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.40 | 23.40 | 23.32 | 23.32 | 23.32 | -1.05% | 1,014 |
| Nov 12, 2026 | 23.46 | 23.63 | 23.46 | 23.57 | 23.57 | -0.32% | 19,773 |
| Nov 11, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.18% | 14 |
| Nov 10, 2026 | 23.13 | 23.14 | 23.03 | 23.14 | 23.14 | -0.87% | 6,081 |
| Nov 9, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 2.96% | 17 |
| Nov 6, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.17% | 7 |
| Nov 5, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -6.17% | 8 |
| Nov 4, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.26% | 27 |
| Nov 3, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.11% | 6 |
| Nov 2, 2026 | 23.72 | 23.72 | 23.56 | 23.56 | 23.56 | -1.32% | 1,925 |
| Oct 30, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.97% | 26 |
| Oct 29, 2026 | 24.61 | 24.61 | 24.60 | 24.60 | 24.60 | -1.64% | 8,008 |
| Oct 28, 2026 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | 0.52% | 1,011 |
| Oct 27, 2026 | 24.95 | 24.95 | 24.88 | 24.88 | 24.88 | 1.13% | 581 |
| Oct 26, 2026 | 24.64 | 24.67 | 24.59 | 24.60 | 24.60 | 0.97% | 1,456 |
| Oct 23, 2026 | 24.53 | 24.53 | 24.37 | 24.37 | 24.37 | -0.30% | 3,162 |
| Oct 22, 2026 | 24.57 | 24.62 | 24.39 | 24.44 | 24.44 | -2.97% | 8,219 |
| Oct 21, 2026 | 25.04 | 25.19 | 25.04 | 25.19 | 25.19 | 1.07% | 254 |
| Oct 20, 2026 | 24.98 | 24.98 | 24.92 | 24.92 | 24.92 | -0.48% | 183 |
| Oct 19, 2026 | 25.08 | 25.08 | 25.02 | 25.04 | 25.04 | 0.98% | 754 |
| Oct 16, 2026 | 25.40 | 25.40 | 24.71 | 24.80 | 24.80 | -2.28% | 1,388 |
| Oct 15, 2026 | 25.10 | 25.38 | 25.10 | 25.38 | 25.38 | 0.01% | 10,374 |
| Oct 14, 2026 | 25.72 | 25.72 | 25.32 | 25.38 | 25.38 | -2.25% | 409 |
| Oct 13, 2026 | 25.95 | 25.96 | 25.89 | 25.96 | 25.96 | -0.14% | 2,321 |
| Oct 12, 2026 | 26.10 | 26.10 | 25.98 | 26.00 | 26.00 | -0.56% | 5,120 |
| Oct 9, 2026 | 26.04 | 26.14 | 26.04 | 26.14 | 26.14 | 0.78% | 605 |
| Oct 8, 2026 | 26.16 | 26.16 | 25.89 | 25.94 | 25.94 | -1.31% | 524 |
| Oct 7, 2026 | 26.14 | 26.29 | 26.14 | 26.29 | 26.29 | -0.28% | 814 |
| Oct 6, 2026 | 26.39 | 26.40 | 26.36 | 26.36 | 26.36 | 0.63% | 212 |
| Oct 5, 2026 | 26.11 | 26.20 | 26.11 | 26.20 | 26.20 | 1.00% | 113 |
| Oct 2, 2026 | 25.96 | 25.96 | 25.91 | 25.94 | 25.94 | 0.99% | 655 |
| Oct 1, 2026 | 25.55 | 25.68 | 25.55 | 25.68 | 25.68 | 0.21% | 218 |
| Sep 30, 2026 | 25.79 | 25.81 | 25.63 | 25.63 | 25.63 | 0.05% | 771 |
| Sep 29, 2026 | 25.64 | 25.66 | 25.56 | 25.62 | 25.62 | 0.22% | 414 |
| Sep 28, 2026 | 25.66 | 25.66 | 25.56 | 25.56 | 25.56 | -0.92% | 30,214 |
| Sep 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.42% | 15 |
| Sep 24, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.30% | 12 |
| Sep 23, 2026 | 25.67 | 25.67 | 25.61 | 25.61 | 25.61 | -1.10% | 139 |
| Sep 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.36% | 13 |
| Sep 21, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 2.58% | 14 |
| Sep 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.55% | 41 |
| Sep 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.72% | 13 |
| Sep 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | 0.08% | 37 |
| Sep 15, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.63% | 13 |
| Sep 14, 2026 | 24.62 | 24.78 | 24.62 | 24.73 | 24.73 | -0.77% | 531 |
| Sep 11, 2026 | 24.99 | 24.99 | 24.92 | 24.92 | 24.92 | 0.78% | 223 |
| Sep 10, 2026 | 24.77 | 24.80 | 24.73 | 24.73 | 24.73 | -0.94% | 1,022 |
| Sep 9, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.36% | 12 |
| Sep 8, 2026 | 25.25 | 25.25 | 25.06 | 25.06 | 25.06 | -0.31% | 155 |
| Sep 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.05% | 14 |