North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
25.87
+0.15 (0.58%)
Feb 11, 2026, 2:57 PM EST - Market open
QTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.87 | 25.87 | 25.76 | 25.76 | - | 0.16% | 4,935 |
| Feb 10, 2026 | 25.80 | 25.84 | 25.72 | 25.72 | 25.72 | -0.31% | 13,483 |
| Feb 9, 2026 | 25.73 | 25.82 | 25.68 | 25.80 | 25.80 | - | 12,076 |
| Feb 6, 2026 | 25.86 | 25.87 | 25.78 | 25.80 | 25.80 | 0.39% | 79,978 |
| Feb 5, 2026 | 25.68 | 25.72 | 25.64 | 25.70 | 25.70 | -0.33% | 20,207 |
| Feb 4, 2026 | 25.59 | 25.81 | 25.59 | 25.79 | 25.79 | 0.23% | 9,819 |
| Feb 3, 2026 | 25.85 | 26.28 | 25.66 | 25.73 | 25.73 | -0.06% | 30,293 |
| Feb 2, 2026 | 26.06 | 26.06 | 25.70 | 25.74 | 25.74 | -0.14% | 18,853 |
| Jan 30, 2026 | 25.74 | 25.80 | 25.68 | 25.78 | 25.78 | 0.20% | 23,115 |
| Jan 29, 2026 | 25.74 | 25.76 | 25.68 | 25.72 | 25.72 | -0.45% | 15,759 |
| Jan 28, 2026 | 25.84 | 25.86 | 25.82 | 25.84 | 25.74 | 0.04% | 10,461 |
| Jan 27, 2026 | 25.84 | 25.87 | 25.79 | 25.83 | 25.73 | -0.08% | 16,828 |
| Jan 26, 2026 | 25.89 | 25.89 | 25.80 | 25.85 | 25.75 | 0.04% | 14,194 |
| Jan 23, 2026 | 25.88 | 25.88 | 25.79 | 25.84 | 25.74 | 0.19% | 20,879 |
| Jan 22, 2026 | 25.85 | 25.87 | 25.79 | 25.79 | 25.69 | -0.18% | 10,837 |
| Jan 21, 2026 | 25.81 | 25.86 | 25.74 | 25.84 | 25.74 | 0.22% | 10,931 |
| Jan 20, 2026 | 25.80 | 25.83 | 25.71 | 25.78 | 25.68 | 0.02% | 49,633 |
| Jan 16, 2026 | 25.81 | 25.84 | 25.77 | 25.78 | 25.68 | -0.10% | 10,924 |
| Jan 15, 2026 | 25.84 | 25.84 | 25.77 | 25.80 | 25.70 | 0.06% | 13,136 |
| Jan 14, 2026 | 25.85 | 25.85 | 25.76 | 25.79 | 25.69 | -0.04% | 19,114 |
| Jan 13, 2026 | 25.77 | 25.82 | 25.72 | 25.80 | 25.70 | -0.02% | 20,471 |
| Jan 12, 2026 | 25.77 | 25.82 | 25.72 | 25.80 | 25.70 | -0.03% | 51,611 |
| Jan 9, 2026 | 25.80 | 25.81 | 25.75 | 25.81 | 25.71 | -0.01% | 19,197 |
| Jan 8, 2026 | 25.74 | 25.81 | 25.70 | 25.81 | 25.71 | 0.27% | 26,198 |
| Jan 7, 2026 | 25.79 | 26.06 | 25.72 | 25.74 | 25.64 | -0.18% | 38,211 |
| Jan 6, 2026 | 25.80 | 25.81 | 25.75 | 25.79 | 25.69 | -0.21% | 82,585 |
| Jan 5, 2026 | 25.81 | 25.84 | 25.78 | 25.84 | 25.74 | 0.39% | 195,094 |
| Jan 2, 2026 | 25.77 | 25.80 | 25.69 | 25.74 | 25.64 | 0.20% | 124,686 |
| Dec 31, 2025 | 25.75 | 25.75 | 25.63 | 25.69 | 25.59 | -0.04% | 36,097 |
| Dec 30, 2025 | 25.75 | 25.75 | 25.68 | 25.70 | 25.60 | 0.04% | 61,092 |
| Dec 29, 2025 | 25.81 | 25.81 | 25.61 | 25.69 | 25.59 | -0.31% | 48,094 |
| Dec 26, 2025 | 25.90 | 25.90 | 25.71 | 25.77 | 25.62 | 0.27% | 89,159 |
| Dec 24, 2025 | 25.77 | 25.78 | 25.70 | 25.70 | 25.55 | - | 86,488 |
| Dec 23, 2025 | 25.72 | 26.00 | 25.65 | 25.70 | 25.55 | -0.31% | 162,316 |
| Dec 22, 2025 | 25.83 | 25.86 | 25.67 | 25.78 | 25.63 | -0.18% | 260,282 |
| Dec 19, 2025 | 25.77 | 26.30 | 25.70 | 25.83 | 25.67 | 0.53% | 180,471 |
| Dec 18, 2025 | 25.73 | 25.73 | 25.69 | 25.69 | 25.54 | 0.20% | 728,310 |
| Dec 17, 2025 | 25.66 | 25.67 | 25.64 | 25.64 | 25.49 | -0.09% | 925 |
| Dec 16, 2025 | 25.67 | 25.67 | 25.66 | 25.66 | 25.51 | 0.12% | 2,601 |
| Dec 15, 2025 | 25.64 | 25.64 | 25.63 | 25.63 | 25.48 | 0.16% | 329 |
| Dec 12, 2025 | 25.58 | 25.59 | 25.58 | 25.59 | 25.44 | -0.12% | 334 |
| Dec 11, 2025 | 25.63 | 25.66 | 25.62 | 25.62 | 25.47 | -0.16% | 55,922 |
| Dec 10, 2025 | 25.64 | 25.66 | 25.60 | 25.66 | 25.51 | 0.33% | 508 |
| Dec 9, 2025 | 25.65 | 25.66 | 25.58 | 25.58 | 25.42 | -0.06% | 2,883 |
| Dec 8, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.44 | -0.11% | 104 |
| Dec 5, 2025 | 25.64 | 25.65 | 25.62 | 25.62 | 25.46 | 0.28% | 4,878 |
| Dec 4, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.39 | -0.21% | 16 |
| Dec 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | -0.21% | 14 |
| Dec 2, 2025 | 25.63 | 25.66 | 25.63 | 25.66 | 25.50 | 0.49% | 1,644 |
| Dec 1, 2025 | 25.58 | 25.60 | 25.53 | 25.53 | 25.38 | -0.21% | 12,443 |