North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
25.10
-0.05 (-0.18%)
Jun 6, 2025, 4:00 PM - Market closed
QTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.22 | 25.22 | 25.11 | 25.11 | 25.11 | -0.17% | 2,093 |
| Jun 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.16% | 100 |
| Jun 4, 2025 | 25.20 | 25.20 | 25.11 | 25.11 | 25.11 | -0.65% | 100 |
| Jun 3, 2025 | 25.32 | 25.32 | 25.27 | 25.27 | 25.27 | 1.88% | 293 |
| Jun 2, 2025 | 24.64 | 24.81 | 24.64 | 24.81 | 24.81 | -0.82% | 18,244 |
| May 30, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.08% | - |
| May 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.04% | - |
| May 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | -0.36% | 55 |
| May 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | 0.26% | 55 |
| May 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.95 | -0.04% | 59 |
| May 22, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | 0.42% | 59 |
| May 21, 2025 | 25.06 | 25.07 | 24.97 | 24.97 | 24.85 | -0.51% | 2,949 |
| May 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | -0.14% | 1 |
| May 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | 0.08% | - |
| May 16, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | 0.18% | 254 |
| May 15, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.95 | 0.14% | 254 |
| May 14, 2025 | 25.13 | 25.13 | 25.04 | 25.04 | 24.92 | -0.02% | 864 |
| May 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | -0.04% | 270 |
| May 12, 2025 | 25.24 | 25.24 | 25.05 | 25.05 | 24.93 | 0.34% | 317 |
| May 9, 2025 | 24.99 | 25.04 | 24.97 | 24.97 | 24.85 | 0.20% | 2,654 |
| May 8, 2025 | 24.96 | 24.98 | 24.86 | 24.91 | 24.80 | 0.05% | 1,257 |
| May 7, 2025 | 24.94 | 24.95 | 24.90 | 24.90 | 24.79 | - | 1,008 |
| May 6, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.79 | 0.47% | 446 |
| May 5, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.67 | -0.10% | 38 |
| May 2, 2025 | 24.91 | 24.91 | 24.81 | 24.81 | 24.70 | 0.12% | 546 |
| May 1, 2025 | 24.77 | 24.84 | 24.73 | 24.78 | 24.66 | 0.08% | 1,066 |
| Apr 30, 2025 | 24.78 | 24.79 | 24.76 | 24.76 | 24.64 | -0.21% | 1,906 |
| Apr 29, 2025 | 24.86 | 24.86 | 24.81 | 24.81 | 24.69 | -0.28% | 856 |
| Apr 28, 2025 | 24.95 | 24.95 | 24.88 | 24.88 | 24.66 | 0.02% | 804 |
| Apr 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.66 | 0.18% | 2,519 |
| Apr 24, 2025 | 24.90 | 24.92 | 24.83 | 24.83 | 24.61 | 0.10% | 2,519 |
| Apr 23, 2025 | 24.82 | 24.82 | 24.81 | 24.81 | 24.59 | 0.55% | 500 |
| Apr 22, 2025 | 24.65 | 24.78 | 24.65 | 24.67 | 24.46 | 0.56% | 4,762 |
| Apr 21, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.32 | -0.27% | - |
| Apr 17, 2025 | 24.67 | 24.69 | 24.60 | 24.60 | 24.39 | 0.19% | 1,500 |
| Apr 16, 2025 | 24.54 | 24.63 | 24.54 | 24.55 | 24.34 | 0.54% | 550 |
| Apr 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.21 | -0.23% | - |
| Apr 14, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.27 | 0.21% | - |
| Apr 11, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.22 | 1.48% | 24,201 |
| Apr 10, 2025 | 24.24 | 24.24 | 24.07 | 24.07 | 23.86 | -1.91% | 24,201 |
| Apr 9, 2025 | 24.28 | 24.54 | 24.28 | 24.54 | 24.33 | 0.44% | 1,324 |
| Apr 8, 2025 | 24.47 | 24.47 | 24.43 | 24.43 | 24.22 | -0.44% | 100 |
| Apr 7, 2025 | 24.75 | 24.75 | 24.54 | 24.54 | 24.33 | -0.56% | 500 |
| Apr 4, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.47 | -0.71% | 122 |
| Apr 3, 2025 | 24.91 | 24.91 | 24.85 | 24.86 | 24.64 | -0.77% | 1,611 |
| Apr 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.83 | 0.16% | 1,095 |
| Apr 1, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.79 | -0.04% | 971 |
| Mar 31, 2025 | 25.02 | 25.02 | 25.01 | 25.02 | 24.80 | 0.22% | 1,100 |
| Mar 28, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.75 | -0.73% | 581 |
| Mar 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.82 | 0.03% | 20 |