North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
25.43
-0.05 (-0.19%)
Jun 24, 2026, 4:00 PM EDT - Market closed
QTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.58 | 25.58 | 25.42 | 25.43 | 25.43 | -0.20% | 13,450 |
| Jun 23, 2026 | 25.55 | 25.58 | 25.48 | 25.48 | 25.48 | -0.09% | 2,783 |
| Jun 22, 2026 | 25.49 | 25.61 | 25.40 | 25.51 | 25.51 | -0.26% | 15,555 |
| Jun 18, 2026 | 25.65 | 25.65 | 25.47 | 25.57 | 25.57 | 0.20% | 4,625 |
| Jun 17, 2026 | 25.66 | 25.66 | 25.52 | 25.52 | 25.52 | 0.10% | 5,552 |
| Jun 16, 2026 | 25.47 | 25.61 | 25.47 | 25.50 | 25.50 | -0.22% | 10,316 |
| Jun 15, 2026 | 25.62 | 25.62 | 25.46 | 25.55 | 25.55 | 0.36% | 4,071 |
| Jun 12, 2026 | 25.37 | 25.56 | 25.35 | 25.46 | 25.46 | -0.15% | 766 |
| Jun 11, 2026 | 25.49 | 25.50 | 25.35 | 25.50 | 25.50 | 0.39% | 1,990 |
| Jun 10, 2026 | 25.49 | 25.52 | 25.40 | 25.40 | 25.40 | -0.39% | 5,011 |
| Jun 9, 2026 | 25.37 | 25.56 | 25.30 | 25.50 | 25.50 | 0.18% | 1,695 |
| Jun 8, 2026 | 25.49 | 25.55 | 25.34 | 25.46 | 25.46 | 0.30% | 11,013 |
| Jun 5, 2026 | 25.38 | 25.48 | 25.37 | 25.38 | 25.38 | -0.45% | 4,107 |
| Jun 4, 2026 | 25.59 | 25.61 | 25.40 | 25.50 | 25.50 | 0.31% | 19,857 |
| Jun 3, 2026 | 25.54 | 25.54 | 25.31 | 25.42 | 25.42 | -0.59% | 8,300 |
| Jun 2, 2026 | 25.61 | 25.65 | 25.50 | 25.57 | 25.57 | 0.24% | 8,160 |
| Jun 1, 2026 | 25.42 | 25.62 | 25.41 | 25.51 | 25.50 | -0.24% | 12,734 |
| May 29, 2026 | 25.54 | 25.65 | 25.50 | 25.57 | 25.57 | 0.15% | 2,480 |
| May 28, 2026 | 25.59 | 25.62 | 25.53 | 25.53 | 25.53 | -0.08% | 2,526 |
| May 27, 2026 | 25.64 | 25.67 | 25.64 | 25.65 | 25.55 | 0.40% | 1,340 |
| May 26, 2026 | 25.55 | 25.55 | 25.48 | 25.55 | 25.45 | 0.13% | 1,461 |
| May 22, 2026 | 25.42 | 25.52 | 25.38 | 25.52 | 25.42 | 0.13% | 6,276 |
| May 21, 2026 | 25.56 | 25.56 | 25.39 | 25.48 | 25.38 | 0.01% | 3,205 |
| May 20, 2026 | 25.53 | 25.58 | 25.48 | 25.48 | 25.38 | 0.20% | 2,278 |
| May 19, 2026 | 25.31 | 25.52 | 25.31 | 25.43 | 25.33 | -0.28% | 5,616 |
| May 18, 2026 | 25.44 | 25.60 | 25.37 | 25.50 | 25.40 | 0.15% | 6,148 |
| May 15, 2026 | 25.54 | 25.56 | 25.40 | 25.46 | 25.37 | -0.59% | 3,345 |
| May 14, 2026 | 25.65 | 25.65 | 25.47 | 25.61 | 25.52 | 0.44% | 14,340 |
| May 13, 2026 | 25.64 | 25.66 | 25.46 | 25.50 | 25.40 | -0.50% | 4,637 |
| May 12, 2026 | 25.70 | 25.70 | 25.56 | 25.63 | 25.53 | -0.06% | 1,301 |
| May 11, 2026 | 25.60 | 25.69 | 25.50 | 25.65 | 25.55 | -0.04% | 2,827 |
| May 8, 2026 | 25.63 | 25.69 | 25.54 | 25.66 | 25.56 | 0.34% | 8,715 |
| May 7, 2026 | 25.57 | 25.64 | 25.48 | 25.57 | 25.47 | -0.09% | 8,740 |
| May 6, 2026 | 25.65 | 25.68 | 25.58 | 25.59 | 25.50 | -0.01% | 3,654 |
| May 5, 2026 | 25.57 | 25.68 | 25.49 | 25.60 | 25.50 | 0.43% | 14,135 |
| May 4, 2026 | 25.53 | 25.59 | 25.39 | 25.49 | 25.39 | -0.44% | 33,303 |
| May 1, 2026 | 25.55 | 25.69 | 25.51 | 25.60 | 25.50 | -0.09% | 11,770 |
| Apr 30, 2026 | 25.46 | 25.72 | 25.46 | 25.63 | 25.53 | 0.29% | 9,600 |
| Apr 29, 2026 | 25.55 | 25.64 | 25.40 | 25.55 | 25.45 | -0.17% | 24,839 |
| Apr 28, 2026 | 25.74 | 25.74 | 25.66 | 25.70 | 25.50 | -0.10% | 2,357 |
| Apr 27, 2026 | 25.65 | 25.80 | 25.65 | 25.73 | 25.52 | 0.10% | 31,118 |
| Apr 24, 2026 | 25.58 | 25.74 | 25.58 | 25.70 | 25.49 | 0.43% | 4,575 |
| Apr 23, 2026 | 25.67 | 25.75 | 25.55 | 25.59 | 25.39 | -0.70% | 12,888 |
| Apr 22, 2026 | 25.67 | 25.86 | 25.65 | 25.77 | 25.56 | 0.60% | 6,345 |
| Apr 21, 2026 | 25.57 | 25.70 | 25.57 | 25.62 | 25.41 | -0.21% | 1,757 |
| Apr 20, 2026 | 25.72 | 25.75 | 25.66 | 25.67 | 25.47 | -0.14% | 90,356 |
| Apr 17, 2026 | 25.62 | 25.78 | 25.62 | 25.71 | 25.50 | 0.27% | 10,664 |
| Apr 16, 2026 | 25.62 | 25.72 | 25.55 | 25.64 | 25.43 | 0.02% | 3,194 |
| Apr 15, 2026 | 25.61 | 25.67 | 25.61 | 25.63 | 25.43 | -0.23% | 2,420 |
| Apr 14, 2026 | 25.66 | 25.76 | 25.56 | 25.69 | 25.48 | -0.09% | 3,850 |