North Square Disciplined Value ETF (NSIV)
NYSEARCA: NSIV · Real-Time Price · USD
25.99
+0.22 (0.84%)
Oct 15, 2026, 4:00 PM EDT - Market closed
NSIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 629 |
| 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 |