North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
25.15
+0.03 (0.14%)
Jan 24, 2025, 4:00 PM EST - Market closed
QTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.14% | 1 |
| Jan 23, 2025 | 25.19 | 25.21 | 25.11 | 25.11 | 25.11 | 0.32% | 4,962 |
| Jan 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.49% | 3 |
| Jan 21, 2025 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 0.46% | 739 |
| Jan 17, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.24% | 1 |
| Jan 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.05% | 1 |
| Jan 15, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.24% | 272 |
| Jan 14, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.40% | 2 |
| Jan 13, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.18% | 2 |
| Jan 10, 2025 | 24.88 | 24.89 | 24.79 | 24.79 | 24.79 | -0.69% | 13,601 |
| Jan 8, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.05% | 7,350 |
| Jan 7, 2025 | 24.99 | 24.99 | 24.96 | 24.97 | 24.97 | -0.32% | 7,350 |
| Jan 6, 2025 | 25.05 | 25.12 | 25.03 | 25.05 | 25.05 | -0.10% | 6,740 |
| Jan 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.06% | 1 |
| Jan 2, 2025 | 25.07 | 25.14 | 25.06 | 25.06 | 25.06 | -0.01% | 17,848 |
| Dec 31, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.14% | 101 |
| Dec 30, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.45% | 41 |
| Dec 27, 2024 | 25.02 | 25.02 | 24.99 | 24.99 | 24.96 | -0.10% | 212 |
| Dec 26, 2024 | 25.03 | 25.03 | 25.01 | 25.01 | 24.99 | 0.06% | 100,001 |
| Dec 24, 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 24.97 | -0.06% | 356 |
| Dec 23, 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 24.98 | -0.30% | 898 |
| Dec 20, 2024 | 25.08 | 25.12 | 25.08 | 25.08 | 25.06 | 0.32% | 3,697 |