North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
24.81
+0.14 (0.55%)
Apr 24, 2025, 4:00 PM EDT - Market closed
QTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.95 | 24.95 | 24.88 | 24.88 | 24.88 | 0.02% | 804 |
| Apr 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.18% | 2,519 |
| Apr 24, 2025 | 24.90 | 24.92 | 24.83 | 24.83 | 24.83 | 0.10% | 2,519 |
| Apr 23, 2025 | 24.82 | 24.82 | 24.81 | 24.81 | 24.81 | 0.55% | 500 |
| Apr 22, 2025 | 24.65 | 24.78 | 24.65 | 24.67 | 24.67 | 0.56% | 4,762 |
| Apr 21, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.27% | - |
| Apr 17, 2025 | 24.67 | 24.69 | 24.60 | 24.60 | 24.60 | 0.19% | 1,500 |
| Apr 16, 2025 | 24.54 | 24.63 | 24.54 | 24.55 | 24.55 | 0.54% | 550 |
| Apr 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.23% | - |
| Apr 14, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.21% | - |
| Apr 11, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.48% | 24,201 |
| Apr 10, 2025 | 24.24 | 24.24 | 24.07 | 24.07 | 24.07 | -1.91% | 24,201 |
| Apr 9, 2025 | 24.28 | 24.54 | 24.28 | 24.54 | 24.54 | 0.44% | 1,324 |
| Apr 8, 2025 | 24.47 | 24.47 | 24.43 | 24.43 | 24.43 | -0.44% | 100 |
| Apr 7, 2025 | 24.75 | 24.75 | 24.54 | 24.54 | 24.54 | -0.56% | 500 |
| Apr 4, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.71% | 122 |
| Apr 3, 2025 | 24.91 | 24.91 | 24.85 | 24.86 | 24.86 | -0.77% | 1,611 |
| Apr 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.16% | 1,095 |
| Apr 1, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% | 971 |
| Mar 31, 2025 | 25.02 | 25.02 | 25.01 | 25.02 | 25.02 | 0.22% | 1,100 |
| Mar 28, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | -0.73% | 581 |
| Mar 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | 0.03% | 20 |
| Mar 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | -0.15% | 40 |
| Mar 25, 2025 | 25.23 | 25.23 | 25.18 | 25.18 | 25.07 | -0.11% | 1,600 |
| Mar 24, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | 0.18% | - |
| Mar 21, 2025 | 25.17 | 25.18 | 25.14 | 25.16 | 25.05 | 0.13% | 2,604 |
| Mar 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | -0.14% | 107 |
| Mar 19, 2025 | 25.09 | 25.17 | 25.09 | 25.17 | 25.05 | 0.30% | 107 |
| Mar 18, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | -0.16% | - |
| Mar 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | 0.16% | - |
| Mar 14, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 24.98 | -0.06% | 100 |
| Mar 13, 2025 | 25.05 | 25.11 | 25.05 | 25.11 | 24.99 | -0.12% | 541 |
| Mar 12, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.02 | 0.06% | 266 |
| Mar 11, 2025 | 25.10 | 25.12 | 25.05 | 25.12 | 25.01 | 0.09% | 1,951 |
| Mar 10, 2025 | 25.19 | 25.19 | 25.10 | 25.10 | 24.99 | -0.35% | 268 |
| Mar 7, 2025 | 25.18 | 25.20 | 25.15 | 25.19 | 25.07 | 0.34% | 5,800 |
| Mar 6, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | -0.28% | 1 |
| Mar 5, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 25.06 | 0.27% | 1,100 |
| Mar 4, 2025 | 25.21 | 25.21 | 25.10 | 25.10 | 24.99 | -0.29% | 217 |
| Mar 3, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.06 | -0.12% | 30 |
| Feb 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | 0.30% | 3,966 |
| Feb 27, 2025 | 25.22 | 25.22 | 25.13 | 25.13 | 25.02 | -0.51% | 3,966 |
| Feb 26, 2025 | 25.31 | 25.31 | 25.26 | 25.26 | 25.04 | -0.18% | 2,800 |
| Feb 25, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.08 | 0.34% | 10 |
| Feb 24, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.00 | 0.02% | 1,128 |
| Feb 21, 2025 | 25.25 | 25.25 | 25.22 | 25.22 | 24.99 | 0.08% | 4,100 |
| Feb 20, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.97 | -0.16% | 2 |
| Feb 19, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.01 | 0.13% | 2 |
| Feb 18, 2025 | 25.29 | 25.32 | 25.20 | 25.20 | 24.98 | -0.11% | 8,722 |
| Feb 14, 2025 | 25.14 | 25.23 | 25.14 | 25.23 | 25.00 | 0.08% | 244 |