North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
24.85
+0.20 (0.83%)
Oct 15, 2026, 4:00 PM EDT - Market closed
QTPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.71 | 24.85 | 24.71 | 24.86 | 24.86 | 0.82% | 864 |
| Oct 14, 2026 | 24.67 | 24.75 | 24.65 | 24.65 | 24.65 | -0.56% | 3,105 |
| Oct 13, 2026 | 24.84 | 24.88 | 24.79 | 24.79 | 24.79 | 0.38% | 4,702 |
| Oct 12, 2026 | 24.70 | 24.82 | 24.57 | 24.70 | 24.70 | -0.02% | 12,764 |
| Oct 9, 2026 | 24.75 | 24.75 | 24.70 | 24.70 | 24.70 | -0.08% | 3,296 |
| Oct 8, 2026 | 24.64 | 24.79 | 24.61 | 24.72 | 24.72 | 0.32% | 1,365 |
| Oct 7, 2026 | 24.67 | 24.77 | 24.63 | 24.64 | 24.64 | -0.72% | 10,727 |
| Oct 6, 2026 | 24.73 | 24.87 | 24.73 | 24.82 | 24.82 | 0.27% | 7,995 |
| Oct 5, 2026 | 24.80 | 24.80 | 24.64 | 24.75 | 24.75 | -0.31% | 15,749 |
| Oct 2, 2026 | 24.76 | 24.94 | 24.73 | 24.83 | 24.83 | 0.04% | 11,283 |
| Oct 1, 2026 | 24.77 | 24.86 | 24.59 | 24.82 | 24.82 | 0.12% | 10,842 |
| Sep 30, 2026 | 24.76 | 24.85 | 24.70 | 24.79 | 24.79 | -0.18% | 7,210 |
| Sep 29, 2026 | 24.86 | 24.86 | 24.69 | 24.84 | 24.84 | -0.06% | 6,883 |
| Sep 28, 2026 | 24.81 | 25.02 | 24.79 | 24.96 | 24.85 | -0.46% | 10,104 |
| Sep 25, 2026 | 25.15 | 25.15 | 24.97 | 25.07 | 24.96 | -0.20% | 4,791 |
| Sep 24, 2026 | 25.04 | 25.13 | 25.03 | 25.12 | 25.01 | 0.05% | 2,939 |
| Sep 23, 2026 | 25.22 | 25.22 | 25.09 | 25.11 | 25.00 | -0.66% | 9,502 |
| Sep 22, 2026 | 25.30 | 25.36 | 25.18 | 25.28 | 25.17 | -0.05% | 9,861 |
| Sep 21, 2026 | 25.33 | 25.33 | 25.29 | 25.29 | 25.18 | 0.34% | 238 |
| Sep 18, 2026 | 25.20 | 25.30 | 25.20 | 25.20 | 25.10 | -0.46% | 553 |
| Sep 17, 2026 | 25.20 | 25.42 | 25.20 | 25.32 | 25.21 | 0.20% | 9,636 |
| Sep 16, 2026 | 25.12 | 25.31 | 25.12 | 25.27 | 25.16 | 0.59% | 2,420 |
| Sep 15, 2026 | 25.00 | 25.20 | 25.00 | 25.12 | 25.01 | -0.05% | 5,124 |
| Sep 14, 2026 | 25.26 | 25.27 | 25.06 | 25.14 | 25.03 | -0.55% | 3,620 |
| Sep 11, 2026 | 25.33 | 25.36 | 25.18 | 25.28 | 25.17 | 0.32% | 8,434 |
| Sep 10, 2026 | 25.16 | 25.31 | 25.10 | 25.20 | 25.09 | -0.37% | 4,338 |
| Sep 9, 2026 | 25.39 | 25.39 | 25.29 | 25.29 | 25.18 | -0.16% | 1,609 |
| Sep 8, 2026 | 25.21 | 25.45 | 25.21 | 25.33 | 25.22 | 0.09% | 7,503 |
| Sep 4, 2026 | 25.36 | 25.36 | 25.31 | 25.31 | 25.20 | -0.20% | 2,744 |
| Sep 3, 2026 | 25.35 | 25.45 | 25.26 | 25.36 | 25.25 | 0.02% | 5,465 |
| Sep 2, 2026 | 25.42 | 25.43 | 25.23 | 25.35 | 25.24 | 0.28% | 5,177 |
| Sep 1, 2026 | 25.33 | 25.42 | 25.22 | 25.28 | 25.17 | -0.22% | 6,623 |
| Aug 31, 2026 | 25.41 | 25.41 | 25.22 | 25.34 | 25.23 | -0.06% | 6,259 |
| Aug 28, 2026 | 25.48 | 25.52 | 25.35 | 25.35 | 25.24 | -0.05% | 5,780 |
| Aug 27, 2026 | 25.50 | 25.56 | 25.40 | 25.47 | 25.26 | -0.08% | 12,857 |
| Aug 26, 2026 | 25.49 | 25.59 | 25.36 | 25.49 | 25.28 | -0.06% | 11,590 |
| Aug 25, 2026 | 25.48 | 25.51 | 25.48 | 25.50 | 25.29 | 0.25% | 4,534 |
| Aug 24, 2026 | 25.43 | 25.44 | 25.35 | 25.44 | 25.23 | 0.04% | 543 |
| Aug 21, 2026 | 25.45 | 25.45 | 25.43 | 25.43 | 25.22 | 0.18% | 216 |
| Aug 20, 2026 | 25.40 | 25.40 | 25.38 | 25.38 | 25.17 | -0.12% | 702 |
| Aug 19, 2026 | 25.35 | 25.51 | 25.35 | 25.41 | 25.20 | 0.28% | 6,519 |
| Aug 18, 2026 | 25.31 | 25.45 | 25.30 | 25.34 | 25.13 | -0.02% | 11,104 |
| Aug 17, 2026 | 25.35 | 25.46 | 25.30 | 25.35 | 25.14 | -0.37% | 2,631 |
| Aug 14, 2026 | 25.43 | 25.52 | 25.36 | 25.44 | 25.23 | -0.16% | 6,035 |
| Aug 13, 2026 | 25.49 | 25.49 | 25.35 | 25.48 | 25.27 | 0.06% | 2,543 |
| Aug 12, 2026 | 25.39 | 25.47 | 25.39 | 25.47 | 25.26 | 0.07% | 1,141 |
| Aug 11, 2026 | 25.47 | 25.56 | 25.33 | 25.45 | 25.24 | 0.05% | 7,896 |
| Aug 10, 2026 | 25.50 | 25.56 | 25.36 | 25.44 | 25.23 | -0.14% | 16,196 |
| Aug 7, 2026 | 25.53 | 25.54 | 25.44 | 25.47 | 25.26 | 0.26% | 5,900 |
| Aug 6, 2026 | 25.47 | 25.47 | 25.28 | 25.40 | 25.19 | -0.19% | 2,125 |