North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
25.43
-0.04 (-0.14%)
Aug 10, 2026, 4:00 PM EDT - Market closed
QTPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.50 | 25.56 | 25.36 | 25.51 | - | 0.14% | 16,193 |
| Aug 7, 2026 | 25.53 | 25.54 | 25.44 | 25.47 | 25.47 | 0.26% | 5,900 |
| Aug 6, 2026 | 25.47 | 25.47 | 25.28 | 25.40 | 25.40 | -0.19% | 2,124 |
| Aug 5, 2026 | 25.59 | 25.59 | 25.35 | 25.45 | 25.45 | -0.08% | 39,462 |
| Aug 4, 2026 | 25.35 | 25.56 | 25.33 | 25.47 | 25.47 | -0.06% | 30,450 |
| Aug 3, 2026 | 25.35 | 25.53 | 25.33 | 25.49 | 25.49 | 0.51% | 12,857 |
| Jul 31, 2026 | 25.28 | 25.44 | 25.28 | 25.36 | 25.36 | -0.39% | 4,823 |
| Jul 30, 2026 | 25.39 | 25.54 | 25.33 | 25.46 | 25.46 | 0.64% | 8,153 |
| Jul 29, 2026 | 25.37 | 25.49 | 25.35 | 25.35 | 25.29 | -0.35% | 1,516 |
| Jul 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.38 | 0.05% | 655 |
| Jul 27, 2026 | 25.40 | 25.42 | 25.33 | 25.42 | 25.37 | 0.11% | 9,463 |
| Jul 24, 2026 | 25.38 | 25.50 | 25.38 | 25.40 | 25.34 | 0.18% | 3,814 |
| Jul 23, 2026 | 25.30 | 25.35 | 25.24 | 25.35 | 25.30 | -0.72% | 4,478 |
| Jul 22, 2026 | 25.46 | 25.63 | 25.46 | 25.53 | 25.48 | 0.04% | 2,204 |
| Jul 21, 2026 | 25.47 | 25.59 | 25.45 | 25.53 | 25.47 | - | 8,294 |
| Jul 20, 2026 | 25.57 | 25.57 | 25.47 | 25.53 | 25.47 | - | 9,125 |
| Jul 17, 2026 | 25.47 | 25.53 | 25.47 | 25.53 | 25.47 | 0.19% | 3,026 |
| Jul 16, 2026 | 25.47 | 25.50 | 25.47 | 25.48 | 25.42 | -0.23% | 2,722 |
| Jul 15, 2026 | 25.46 | 25.54 | 25.46 | 25.54 | 25.48 | -0.08% | 1,759 |
| Jul 14, 2026 | 25.46 | 25.60 | 25.46 | 25.56 | 25.50 | 0.30% | 9,004 |
| Jul 13, 2026 | 25.46 | 25.50 | 25.46 | 25.48 | 25.42 | -0.15% | 4,333 |
| Jul 10, 2026 | 25.54 | 25.56 | 25.46 | 25.52 | 25.46 | -0.13% | 9,824 |
| Jul 9, 2026 | 25.50 | 25.60 | 25.50 | 25.55 | 25.49 | 0.18% | 13,227 |
| Jul 8, 2026 | 25.47 | 25.54 | 25.37 | 25.50 | 25.45 | -0.05% | 7,895 |
| Jul 7, 2026 | 25.46 | 25.60 | 25.46 | 25.52 | 25.46 | -0.35% | 13,587 |
| Jul 6, 2026 | 25.59 | 25.67 | 25.50 | 25.61 | 25.55 | 0.45% | 10,372 |
| Jul 2, 2026 | 25.58 | 25.59 | 25.47 | 25.49 | 25.44 | -0.21% | 10,834 |
| Jul 1, 2026 | 25.63 | 25.65 | 25.45 | 25.54 | 25.49 | 0.17% | 5,788 |
| Jun 30, 2026 | 25.51 | 25.56 | 25.45 | 25.50 | 25.45 | -0.06% | 3,242 |
| Jun 29, 2026 | 25.58 | 25.58 | 25.48 | 25.52 | 25.46 | 0.45% | 5,408 |
| Jun 26, 2026 | 25.55 | 25.55 | 25.38 | 25.49 | 25.35 | -0.04% | 4,671 |
| Jun 25, 2026 | 25.35 | 25.54 | 25.35 | 25.50 | 25.36 | 0.26% | 7,425 |
| Jun 24, 2026 | 25.58 | 25.58 | 25.42 | 25.43 | 25.29 | -0.20% | 13,450 |
| Jun 23, 2026 | 25.55 | 25.58 | 25.48 | 25.48 | 25.34 | -0.09% | 2,783 |
| Jun 22, 2026 | 25.49 | 25.61 | 25.40 | 25.51 | 25.37 | -0.26% | 15,555 |
| Jun 18, 2026 | 25.65 | 25.65 | 25.47 | 25.57 | 25.43 | 0.20% | 4,625 |
| Jun 17, 2026 | 25.66 | 25.66 | 25.52 | 25.52 | 25.38 | 0.10% | 5,552 |
| Jun 16, 2026 | 25.47 | 25.61 | 25.47 | 25.50 | 25.36 | -0.22% | 10,316 |
| Jun 15, 2026 | 25.62 | 25.62 | 25.46 | 25.55 | 25.41 | 0.36% | 4,071 |
| Jun 12, 2026 | 25.37 | 25.56 | 25.35 | 25.46 | 25.32 | -0.15% | 766 |
| Jun 11, 2026 | 25.49 | 25.50 | 25.35 | 25.50 | 25.36 | 0.39% | 1,990 |
| Jun 10, 2026 | 25.49 | 25.52 | 25.40 | 25.40 | 25.26 | -0.39% | 5,011 |
| Jun 9, 2026 | 25.37 | 25.56 | 25.30 | 25.50 | 25.36 | 0.18% | 1,695 |
| Jun 8, 2026 | 25.49 | 25.55 | 25.34 | 25.46 | 25.32 | 0.30% | 11,013 |
| Jun 5, 2026 | 25.38 | 25.48 | 25.37 | 25.38 | 25.24 | -0.45% | 4,107 |
| Jun 4, 2026 | 25.59 | 25.61 | 25.40 | 25.50 | 25.36 | 0.31% | 19,857 |
| Jun 3, 2026 | 25.54 | 25.54 | 25.31 | 25.42 | 25.28 | -0.59% | 8,300 |
| Jun 2, 2026 | 25.61 | 25.65 | 25.50 | 25.57 | 25.43 | 0.24% | 8,160 |
| Jun 1, 2026 | 25.42 | 25.62 | 25.41 | 25.51 | 25.37 | -0.24% | 12,734 |
| May 29, 2026 | 25.54 | 25.65 | 25.50 | 25.57 | 25.43 | 0.15% | 2,480 |