North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
25.40
-0.04 (-0.18%)
At close: Jul 7, 2025, 4:00 PM
25.40
0.00 (0.00%)
After-hours: Jul 7, 2025, 8:00 PM EDT
QTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | -0.18% | 824 |
| Jul 3, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.45 | 0.02% | 3,004 |
| Jul 2, 2025 | 25.40 | 25.44 | 25.34 | 25.44 | 25.44 | 0.27% | 30,219 |
| Jul 1, 2025 | 25.30 | 25.37 | 25.30 | 25.37 | 25.37 | 0.24% | 243 |
| Jun 30, 2025 | 25.21 | 25.31 | 25.21 | 25.31 | 25.31 | 0.28% | 470 |
| Jun 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.68% | 3 |
| Jun 26, 2025 | 25.44 | 25.48 | 25.41 | 25.41 | 25.32 | 0.43% | 1,324 |
| Jun 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.21 | -0.33% | 5 |
| Jun 24, 2025 | 25.49 | 25.53 | 25.39 | 25.39 | 25.29 | 0.38% | 453 |
| Jun 23, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.20 | 0.13% | 3 |
| Jun 20, 2025 | 25.32 | 25.32 | 25.20 | 25.26 | 25.17 | 0.11% | 6,099 |
| Jun 18, 2025 | 25.27 | 25.27 | 25.23 | 25.23 | 25.14 | -0.11% | 158 |
| Jun 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.17 | 0.23% | 3 |
| Jun 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 0.48% | 5 |
| Jun 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | -0.24% | 791 |
| Jun 12, 2025 | 25.33 | 25.33 | 25.14 | 25.14 | 25.05 | -0.42% | 791 |
| Jun 11, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.15 | 0.34% | 2 |
| Jun 10, 2025 | 25.25 | 25.31 | 25.16 | 25.16 | 25.07 | -0.04% | 1,250 |
| Jun 9, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.08 | 0.26% | 150 |
| Jun 6, 2025 | 25.22 | 25.22 | 25.11 | 25.11 | 25.01 | -0.17% | 2,093 |
| Jun 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | 0.16% | 100 |
| Jun 4, 2025 | 25.20 | 25.20 | 25.11 | 25.11 | 25.02 | -0.65% | 100 |
| Jun 3, 2025 | 25.32 | 25.32 | 25.27 | 25.27 | 25.18 | 1.88% | 293 |
| Jun 2, 2025 | 24.64 | 24.81 | 24.64 | 24.81 | 24.72 | -0.82% | 18,244 |
| May 30, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | -0.08% | - |
| May 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | -0.04% | - |
| May 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.84 | -0.36% | 55 |
| May 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.92 | 0.26% | 55 |
| May 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.86 | -0.04% | 59 |
| May 22, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | 0.42% | 59 |
| May 21, 2025 | 25.06 | 25.07 | 24.97 | 24.97 | 24.76 | -0.51% | 2,949 |
| May 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.89 | -0.14% | 1 |
| May 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | 0.08% | - |
| May 16, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.91 | 0.18% | 254 |
| May 15, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.86 | 0.14% | 254 |
| May 14, 2025 | 25.13 | 25.13 | 25.04 | 25.04 | 24.83 | -0.02% | 864 |
| May 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.83 | -0.04% | 270 |
| May 12, 2025 | 25.24 | 25.24 | 25.05 | 25.05 | 24.84 | 0.34% | 317 |
| May 9, 2025 | 24.99 | 25.04 | 24.97 | 24.97 | 24.76 | 0.20% | 2,654 |
| May 8, 2025 | 24.96 | 24.98 | 24.86 | 24.91 | 24.71 | 0.05% | 1,257 |
| May 7, 2025 | 24.94 | 24.95 | 24.90 | 24.90 | 24.70 | - | 1,008 |
| May 6, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.70 | 0.47% | 446 |
| May 5, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.58 | -0.10% | 38 |
| May 2, 2025 | 24.91 | 24.91 | 24.81 | 24.81 | 24.61 | 0.12% | 546 |
| May 1, 2025 | 24.77 | 24.84 | 24.73 | 24.78 | 24.58 | 0.08% | 1,066 |
| Apr 30, 2025 | 24.78 | 24.79 | 24.76 | 24.76 | 24.56 | -0.21% | 1,906 |
| Apr 29, 2025 | 24.86 | 24.86 | 24.81 | 24.81 | 24.61 | -0.28% | 856 |
| Apr 28, 2025 | 24.95 | 24.95 | 24.88 | 24.88 | 24.58 | 0.02% | 804 |
| Apr 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.57 | 0.18% | 2,519 |
| Apr 24, 2025 | 24.90 | 24.92 | 24.83 | 24.83 | 24.53 | 0.10% | 2,519 |