North Square Disciplined Value ETF (NSIV)
NYSEARCA: NSIV · Real-Time Price · USD
25.79
+0.12 (0.46%)
Jul 31, 2026, 4:00 PM EDT - Market closed
NSIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | - | 0.44% | 8 |
| Jul 30, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.34% | 13 |
| Jul 29, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.02% | 13 |
| Jul 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.05% | 12 |
| Jul 27, 2026 | 25.58 | 25.61 | 25.57 | 25.58 | 25.58 | 0.59% | 2,868 |
| Jul 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.05% | 12 |
| Jul 23, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.72% | 16 |
| Jul 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% | 15 |
| Jul 21, 2026 | 25.24 | 25.30 | 25.24 | 25.30 | 25.30 | 0.60% | 881 |
| Jul 20, 2026 | 25.15 | 25.18 | 25.14 | 25.15 | 25.15 | -0.25% | 8,185 |
| Jul 17, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.33% | 131 |
| Jul 16, 2026 | 25.31 | 25.31 | 25.25 | 25.29 | 25.29 | 0.48% | 993 |
| Jul 15, 2026 | 25.23 | 25.24 | 25.17 | 25.17 | 25.17 | -0.05% | 979 |
| Jul 14, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | -0.50% | 728 |
| Jul 13, 2026 | 25.27 | 25.31 | 25.25 | 25.31 | 25.31 | 0.51% | 19,230 |
| Jul 10, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | 0.38% | 160,609 |