Skip to main content
logo
North Square Disciplined Value ETF (NSIV)
NYSEARCA: NSIV · Real-Time Price · USD
26.26
+0.05 (0.20%)
Aug 28, 2026, 4:00 PM EDT - Market closed

NSIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202626.2626.2626.2626.26-0.18%13
Aug 27, 202626.2226.2226.2226.2226.21-0.33%13
Aug 26, 202626.3026.3026.3026.3026.300.01%13
Aug 25, 202626.3026.3026.3026.3026.30-0.04%13
Aug 24, 202626.2726.3126.2726.3126.310.34%1,868
Aug 21, 202626.2226.2226.2226.2226.220.49%13
Aug 20, 202626.2426.2426.0926.0926.09-0.92%1,188
Aug 19, 202626.4526.4526.3426.3426.34-0.11%8,402
Aug 18, 202626.3626.3826.3626.3726.370.43%664
Aug 17, 202626.2926.3026.2426.2526.25-0.43%13,389
Aug 14, 202626.3726.3726.3726.3726.370.12%519
Aug 13, 202626.3326.3326.3326.3326.330.59%19
Aug 12, 202626.1226.1826.1226.1826.180.04%628
Aug 11, 202626.2026.2026.1726.1726.17-0.28%613
Aug 10, 202626.2426.2426.2426.2426.240.27%49
Aug 7, 202626.1726.1726.1726.1726.170.42%12
Aug 6, 202626.0626.0626.0626.0626.06-0.47%12
Aug 5, 202626.1826.1926.1826.1926.190.23%129
Aug 4, 202626.0126.1426.0126.1326.120.64%9,412
Aug 3, 202625.9325.9625.9325.9625.960.67%2,674
Jul 31, 202625.7925.7925.7925.7925.790.44%12
Jul 30, 202625.6725.6725.6725.6725.670.34%13
Jul 29, 202625.5925.5925.5925.5925.59-1.02%13
Jul 28, 202625.8525.8525.8525.8525.851.05%12
Jul 27, 202625.5825.6125.5725.5825.580.59%2,868
Jul 24, 202625.4325.4325.4325.4325.431.05%12
Jul 23, 202625.1725.1725.1725.1725.17-0.72%16
Jul 22, 202625.3525.3525.3525.3525.350.20%15
Jul 21, 202625.2425.3025.2425.3025.300.60%881
Jul 20, 202625.1525.1825.1425.1525.15-0.25%8,185
Jul 17, 202625.2125.2125.2125.2125.21-0.33%131
Jul 16, 202625.3125.3125.2525.2925.290.48%993
Jul 15, 202625.2325.2425.1725.1725.17-0.05%979
Jul 14, 202625.1525.1825.1525.1825.18-0.50%728
Jul 13, 202625.2725.3125.2525.3125.310.51%19,230
Jul 10, 202625.1525.1825.1525.1825.180.38%160,609