North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
25.36
+0.01 (0.04%)
Apr 1, 2026, 4:00 PM EDT - Market closed
QTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.38 | 25.45 | 25.28 | 25.36 | 25.36 | 0.04% | 4,455 |
| Mar 31, 2026 | 25.41 | 25.43 | 25.25 | 25.35 | 25.35 | 0.24% | 6,498 |
| Mar 30, 2026 | 25.22 | 25.29 | 25.22 | 25.29 | 25.29 | -0.23% | 1,040 |
| Mar 27, 2026 | 25.27 | 25.37 | 25.27 | 25.35 | 25.25 | -0.55% | 1,481 |
| Mar 26, 2026 | 25.54 | 25.57 | 25.34 | 25.49 | 25.39 | -0.08% | 4,565 |
| Mar 25, 2026 | 25.53 | 25.61 | 25.51 | 25.51 | 25.41 | 0.20% | 2,099 |
| Mar 24, 2026 | 25.57 | 25.57 | 25.46 | 25.46 | 25.36 | -0.42% | 1,374 |
| Mar 23, 2026 | 25.53 | 25.57 | 25.44 | 25.57 | 25.47 | 0.50% | 3,287 |
| Mar 20, 2026 | 25.52 | 25.53 | 25.43 | 25.44 | 25.34 | -0.90% | 2,859 |
| Mar 19, 2026 | 25.65 | 25.67 | 25.58 | 25.67 | 25.57 | 0.19% | 1,921 |
| Mar 18, 2026 | 25.60 | 25.66 | 25.60 | 25.62 | 25.52 | 0.08% | 3,249 |
| Mar 17, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.50 | -0.02% | 2,395 |
| Mar 16, 2026 | 25.64 | 25.74 | 25.52 | 25.61 | 25.50 | 0.37% | 1,621 |
| Mar 13, 2026 | 25.58 | 25.69 | 25.51 | 25.51 | 25.41 | -0.47% | 7,875 |
| Mar 12, 2026 | 25.72 | 25.74 | 25.63 | 25.63 | 25.53 | -0.16% | 11,404 |
| Mar 11, 2026 | 25.74 | 25.77 | 25.67 | 25.67 | 25.57 | -0.16% | 9,138 |
| Mar 10, 2026 | 25.70 | 25.71 | 25.62 | 25.71 | 25.61 | -0.35% | 1,456 |
| Mar 9, 2026 | 25.71 | 25.80 | 25.68 | 25.80 | 25.70 | 0.35% | 8,500 |
| Mar 6, 2026 | 25.70 | 25.74 | 25.64 | 25.71 | 25.61 | - | 4,402 |
| Mar 5, 2026 | 25.81 | 25.82 | 25.71 | 25.71 | 25.61 | -0.50% | 3,035 |
| Mar 4, 2026 | 25.82 | 25.87 | 25.75 | 25.84 | 25.74 | 0.27% | 18,769 |
| Mar 3, 2026 | 25.72 | 25.77 | 25.69 | 25.77 | 25.67 | -0.31% | 2,067 |
| Mar 2, 2026 | 25.83 | 25.92 | 25.77 | 25.85 | 25.75 | 0.08% | 11,377 |
| Feb 27, 2026 | 25.84 | 25.89 | 25.75 | 25.83 | 25.73 | -0.19% | 13,255 |
| Feb 26, 2026 | 25.91 | 25.91 | 25.75 | 25.88 | 25.78 | -0.31% | 15,256 |
| Feb 25, 2026 | 25.99 | 25.99 | 25.85 | 25.96 | 25.77 | 0.12% | 14,354 |
| Feb 24, 2026 | 25.99 | 26.07 | 25.90 | 25.93 | 25.74 | 0.04% | 3,387 |
| Feb 23, 2026 | 25.97 | 25.99 | 25.80 | 25.92 | 25.73 | -0.23% | 6,890 |
| Feb 20, 2026 | 25.95 | 25.98 | 25.84 | 25.98 | 25.79 | 0.19% | 6,773 |
| Feb 19, 2026 | 25.95 | 25.95 | 25.82 | 25.93 | 25.74 | - | 8,063 |
| Feb 18, 2026 | 25.96 | 25.99 | 25.89 | 25.93 | 25.74 | 0.08% | 8,807 |
| Feb 17, 2026 | 25.94 | 25.95 | 25.80 | 25.91 | 25.72 | -0.23% | 18,416 |
| Feb 13, 2026 | 25.90 | 25.97 | 25.83 | 25.97 | 25.78 | 0.74% | 4,194 |
| Feb 12, 2026 | 25.89 | 25.89 | 25.78 | 25.78 | 25.60 | -0.15% | 22,068 |
| Feb 11, 2026 | 25.87 | 25.88 | 25.76 | 25.82 | 25.64 | 0.39% | 8,205 |
| Feb 10, 2026 | 25.80 | 25.84 | 25.72 | 25.72 | 25.54 | -0.31% | 13,483 |
| Feb 9, 2026 | 25.73 | 25.82 | 25.68 | 25.80 | 25.62 | - | 12,076 |
| Feb 6, 2026 | 25.86 | 25.87 | 25.78 | 25.80 | 25.62 | 0.39% | 79,978 |
| Feb 5, 2026 | 25.68 | 25.72 | 25.64 | 25.70 | 25.52 | -0.33% | 20,207 |
| Feb 4, 2026 | 25.59 | 25.81 | 25.59 | 25.79 | 25.60 | 0.23% | 9,819 |
| Feb 3, 2026 | 25.85 | 26.28 | 25.66 | 25.73 | 25.54 | -0.06% | 30,293 |
| Feb 2, 2026 | 26.06 | 26.06 | 25.70 | 25.74 | 25.56 | -0.14% | 18,853 |
| Jan 30, 2026 | 25.74 | 25.80 | 25.68 | 25.78 | 25.59 | 0.20% | 23,115 |
| Jan 29, 2026 | 25.74 | 25.76 | 25.68 | 25.72 | 25.54 | -0.45% | 15,759 |
| Jan 28, 2026 | 25.84 | 25.86 | 25.82 | 25.84 | 25.56 | 0.04% | 10,461 |
| Jan 27, 2026 | 25.84 | 25.87 | 25.79 | 25.83 | 25.55 | -0.08% | 16,828 |
| Jan 26, 2026 | 25.89 | 25.89 | 25.80 | 25.85 | 25.57 | 0.04% | 14,194 |
| Jan 23, 2026 | 25.88 | 25.88 | 25.79 | 25.84 | 25.56 | 0.19% | 20,879 |
| Jan 22, 2026 | 25.85 | 25.87 | 25.79 | 25.79 | 25.51 | -0.18% | 10,837 |
| Jan 21, 2026 | 25.81 | 25.86 | 25.74 | 25.84 | 25.55 | 0.22% | 10,931 |