North Square Disciplined Value ETF (NSIV)
NYSEARCA: NSIV · Real-Time Price · USD
25.81
-0.14 (-0.54%)
Sep 18, 2026, 4:00 PM EDT - Market closed
NSIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 554 |
| Sep 11, 2026 | 26.23 | 26.23 | 26.21 | 26.21 | 26.21 | 1.00% | 208 |
| 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 |
| Sep 3, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.99% | 8 |
| Sep 2, 2026 | 26.17 | 26.19 | 26.17 | 26.19 | 26.19 | 0.64% | 6,526 |
| Sep 1, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.02 | -0.16% | 15 |
| Aug 31, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.75% | 15 |
| Aug 28, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.18% | 13 |
| Aug 27, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.21 | -0.33% | 13 |
| Aug 26, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.01% | 13 |
| Aug 25, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.04% | 13 |
| Aug 24, 2026 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 0.34% | 1,868 |
| Aug 21, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.49% | 13 |
| Aug 20, 2026 | 26.24 | 26.24 | 26.09 | 26.09 | 26.09 | -0.92% | 1,188 |
| Aug 19, 2026 | 26.45 | 26.45 | 26.34 | 26.34 | 26.34 | -0.11% | 8,402 |
| Aug 18, 2026 | 26.36 | 26.38 | 26.36 | 26.37 | 26.37 | 0.43% | 664 |
| Aug 17, 2026 | 26.29 | 26.30 | 26.24 | 26.25 | 26.25 | -0.43% | 13,389 |
| Aug 14, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.12% | 519 |
| Aug 13, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.59% | 19 |
| Aug 12, 2026 | 26.12 | 26.18 | 26.12 | 26.18 | 26.18 | 0.04% | 628 |
| Aug 11, 2026 | 26.20 | 26.20 | 26.17 | 26.17 | 26.17 | -0.28% | 613 |
| Aug 10, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.27% | 49 |
| Aug 7, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.42% | 12 |
| Aug 6, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.47% | 12 |
| Aug 5, 2026 | 26.18 | 26.19 | 26.18 | 26.19 | 26.19 | 0.23% | 129 |
| Aug 4, 2026 | 26.01 | 26.14 | 26.01 | 26.13 | 26.12 | 0.64% | 9,412 |
| Aug 3, 2026 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | 0.67% | 2,674 |
| Jul 31, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.44% | 12 |
| 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 |