North Square Disciplined Value ETF (NSIV)
NYSEARCA: NSIV · Real-Time Price · USD
26.14
+0.05 (0.19%)
Nov 13, 2026, 4:00 PM EST - Market closed
NSIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.09 | 26.14 | 26.08 | 26.14 | 26.14 | 0.19% | 364 |
| Nov 12, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.58% | 113 |
| Nov 11, 2026 | 26.15 | 26.24 | 26.15 | 26.24 | 26.24 | 0.93% | 139 |
| Nov 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.05% | 117 |
| Nov 9, 2026 | 26.09 | 26.09 | 26.01 | 26.01 | 26.01 | 1.75% | 111 |
| Nov 6, 2026 | 25.67 | 25.67 | 25.55 | 25.57 | 25.57 | -0.63% | 2,622 |
| Nov 5, 2026 | 26.39 | 26.39 | 25.73 | 25.73 | 25.73 | -2.71% | 583 |
| Nov 4, 2026 | 26.36 | 26.45 | 26.36 | 26.45 | 26.45 | 1.39% | 10,207 |
| Nov 3, 2026 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | -0.21% | 921 |
| Nov 2, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.02% | 7 |
| Oct 30, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.36% | 7 |
| Oct 29, 2026 | 26.23 | 26.24 | 26.23 | 26.24 | 26.24 | 0.41% | 15,237 |
| Oct 28, 2026 | 26.16 | 26.16 | 26.13 | 26.13 | 26.13 | -0.14% | 258 |
| Oct 27, 2026 | 26.21 | 26.21 | 26.17 | 26.17 | 26.17 | 0.41% | 18,735 |
| Oct 26, 2026 | 26.09 | 26.09 | 26.06 | 26.06 | 26.06 | 0.23% | 1,309 |
| Oct 23, 2026 | 26.00 | 26.08 | 26.00 | 26.00 | 26.00 | -0.95% | 15,652 |
| Oct 22, 2026 | 26.17 | 26.25 | 26.17 | 26.25 | 26.25 | 0.46% | 3,964 |
| Oct 21, 2026 | 26.11 | 26.13 | 26.11 | 26.13 | 26.13 | 0.08% | 1,577 |
| Oct 20, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.76% | 110 |
| Oct 19, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.38% | 7 |
| Oct 16, 2026 | 26.09 | 26.10 | 26.01 | 26.01 | 26.01 | 0.10% | 5,813 |
| Oct 15, 2026 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | 0.84% | 2,369 |
| Oct 14, 2026 | 25.77 | 25.78 | 25.77 | 25.77 | 25.77 | -0.25% | 4,054 |
| Oct 13, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.01% | 10 |
| Oct 12, 2026 | 25.87 | 25.87 | 25.83 | 25.83 | 25.83 | 0.43% | 246 |
| Oct 9, 2026 | 25.67 | 25.72 | 25.67 | 25.72 | 25.72 | 0.19% | 8,172 |
| Oct 8, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.63% | 113 |
| Oct 7, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.35% | 114 |
| Oct 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.47% | 116 |
| Oct 5, 2026 | 25.51 | 25.51 | 25.48 | 25.48 | 25.48 | 0.13% | 8,988 |
| Oct 2, 2026 | 25.38 | 25.45 | 25.38 | 25.45 | 25.45 | 0.59% | 6,773 |
| Oct 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.17% | 13 |
| Sep 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.35% | 14 |
| Sep 29, 2026 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | -0.31% | 29,196 |
| Sep 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.63% | 112 |
| Sep 25, 2026 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 0.79% | 3,968 |
| Sep 24, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.30% | 113 |
| Sep 23, 2026 | 25.57 | 25.57 | 25.46 | 25.46 | 25.46 | -0.75% | 128 |
| Sep 22, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.86% | 93 |
| Sep 21, 2026 | 25.87 | 25.91 | 25.86 | 25.87 | 25.87 | 0.24% | 82,080 |
| Sep 18, 2026 | 25.78 | 25.81 | 25.78 | 25.81 | 25.81 | -0.53% | 8,110 |
| Sep 17, 2026 | 25.96 | 25.96 | 25.95 | 25.95 | 25.95 | 0.39% | 111 |
| Sep 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.15% | 13 |
| Sep 15, 2026 | 26.17 | 26.17 | 26.15 | 26.15 | 26.15 | -0.33% | 1,863 |
| Sep 14, 2026 | 26.29 | 26.29 | 26.19 | 26.24 | 26.24 | 0.10% | 555 |
| Sep 11, 2026 | 26.23 | 26.23 | 26.21 | 26.21 | 26.21 | 1.00% | 209 |
| Sep 10, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.02% | 13 |
| Sep 9, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.95 | -0.55% | 13 |
| Sep 8, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.79% | 13 |
| Sep 4, 2026 | 26.41 | 26.41 | 26.31 | 26.31 | 26.31 | -0.54% | 312 |