North Square Growth Opportunities ETF (NSIG)
NYSEARCA: NSIG · Real-Time Price · USD
25.38
0.00 (0.00%)
Oct 15, 2026, 4:00 PM EDT - Market closed
NSIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.40% | 8 |
| Sep 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.46% | 26 |
| Sep 1, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.30% | 8 |
| Aug 31, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.09% | 17 |
| Aug 28, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.76% | 8 |
| Aug 27, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.76% | 7 |
| Aug 26, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.06% | 9 |
| Aug 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.63% | 14 |
| Aug 24, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.03% | 47 |
| Aug 21, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.90 | 0.67% | 13 |
| Aug 20, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.73% | 9 |
| Aug 19, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.35% | 8 |
| Aug 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.50% | 7 |
| Aug 17, 2026 | 25.54 | 25.54 | 25.39 | 25.39 | 25.39 | -0.16% | 134 |
| Aug 14, 2026 | 25.56 | 25.56 | 25.42 | 25.43 | 25.43 | -0.48% | 536 |
| Aug 13, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | 1.10% | 212 |
| Aug 12, 2026 | 25.35 | 25.35 | 25.27 | 25.27 | 25.27 | 0.58% | 212 |
| Aug 11, 2026 | 25.16 | 25.16 | 25.13 | 25.13 | 25.13 | -0.43% | 1,008 |
| Aug 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.33% | 20,045 |
| Aug 7, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.81% | 5 |
| Aug 6, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.63% | 6 |