North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
25.63
+0.07 (0.29%)
Apr 30, 2026, 4:00 PM EDT - Market closed
QTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.46 | 25.72 | 25.46 | 25.63 | 25.63 | 0.29% | 9,600 |
| Apr 29, 2026 | 25.55 | 25.64 | 25.40 | 25.55 | 25.55 | -0.59% | 24,839 |
| Apr 28, 2026 | 25.74 | 25.74 | 25.66 | 25.70 | 25.59 | -0.09% | 2,357 |
| Apr 27, 2026 | 25.65 | 25.80 | 25.65 | 25.73 | 25.62 | 0.10% | 31,118 |
| Apr 24, 2026 | 25.58 | 25.74 | 25.58 | 25.70 | 25.59 | 0.43% | 4,575 |
| Apr 23, 2026 | 25.67 | 25.75 | 25.55 | 25.59 | 25.48 | -0.70% | 12,888 |
| Apr 22, 2026 | 25.67 | 25.86 | 25.65 | 25.77 | 25.66 | 0.60% | 6,345 |
| Apr 21, 2026 | 25.57 | 25.70 | 25.57 | 25.62 | 25.51 | -0.21% | 1,757 |
| Apr 20, 2026 | 25.72 | 25.75 | 25.66 | 25.67 | 25.56 | -0.14% | 90,356 |
| Apr 17, 2026 | 25.62 | 25.78 | 25.62 | 25.71 | 25.60 | 0.27% | 10,664 |
| Apr 16, 2026 | 25.62 | 25.72 | 25.55 | 25.64 | 25.53 | 0.02% | 3,194 |
| Apr 15, 2026 | 25.61 | 25.67 | 25.61 | 25.63 | 25.52 | -0.23% | 2,420 |
| Apr 14, 2026 | 25.66 | 25.76 | 25.56 | 25.69 | 25.58 | -0.09% | 3,850 |
| Apr 13, 2026 | 25.46 | 25.73 | 25.46 | 25.71 | 25.61 | 0.74% | 9,468 |
| Apr 10, 2026 | 25.59 | 25.60 | 25.53 | 25.53 | 25.42 | -0.17% | 2,998 |
| Apr 9, 2026 | 25.64 | 25.64 | 25.57 | 25.57 | 25.46 | 0.15% | 3,445 |
| Apr 8, 2026 | 25.54 | 25.62 | 25.47 | 25.53 | 25.42 | 0.35% | 10,045 |
| Apr 7, 2026 | 25.42 | 25.46 | 25.40 | 25.44 | 25.33 | - | 3,914 |
| Apr 6, 2026 | 25.47 | 25.47 | 25.32 | 25.44 | 25.33 | 0.22% | 7,224 |
| Apr 2, 2026 | 25.36 | 25.44 | 25.28 | 25.39 | 25.28 | 0.09% | 4,458 |
| Apr 1, 2026 | 25.38 | 25.45 | 25.28 | 25.36 | 25.26 | 0.04% | 4,455 |
| Mar 31, 2026 | 25.41 | 25.43 | 25.25 | 25.35 | 25.25 | 0.24% | 6,498 |
| Mar 30, 2026 | 25.22 | 25.29 | 25.22 | 25.29 | 25.19 | -0.23% | 1,040 |
| Mar 27, 2026 | 25.27 | 25.37 | 25.27 | 25.35 | 25.14 | -0.55% | 1,481 |
| Mar 26, 2026 | 25.54 | 25.57 | 25.34 | 25.49 | 25.28 | -0.08% | 4,565 |
| Mar 25, 2026 | 25.53 | 25.61 | 25.51 | 25.51 | 25.30 | 0.20% | 2,099 |
| Mar 24, 2026 | 25.57 | 25.57 | 25.46 | 25.46 | 25.25 | -0.42% | 1,374 |
| Mar 23, 2026 | 25.53 | 25.57 | 25.44 | 25.57 | 25.36 | 0.50% | 3,287 |
| Mar 20, 2026 | 25.52 | 25.53 | 25.43 | 25.44 | 25.23 | -0.90% | 2,859 |
| Mar 19, 2026 | 25.65 | 25.67 | 25.58 | 25.67 | 25.46 | 0.19% | 1,921 |
| Mar 18, 2026 | 25.60 | 25.66 | 25.60 | 25.62 | 25.41 | 0.08% | 3,249 |
| Mar 17, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.39 | -0.02% | 2,395 |
| Mar 16, 2026 | 25.64 | 25.74 | 25.52 | 25.61 | 25.40 | 0.37% | 1,621 |
| Mar 13, 2026 | 25.58 | 25.69 | 25.51 | 25.51 | 25.30 | -0.47% | 7,875 |
| Mar 12, 2026 | 25.72 | 25.74 | 25.63 | 25.63 | 25.42 | -0.16% | 11,404 |
| Mar 11, 2026 | 25.74 | 25.77 | 25.67 | 25.67 | 25.46 | -0.16% | 9,138 |
| Mar 10, 2026 | 25.70 | 25.71 | 25.62 | 25.71 | 25.50 | -0.35% | 1,456 |
| Mar 9, 2026 | 25.71 | 25.80 | 25.68 | 25.80 | 25.59 | 0.35% | 8,500 |
| Mar 6, 2026 | 25.70 | 25.74 | 25.64 | 25.71 | 25.50 | - | 4,402 |
| Mar 5, 2026 | 25.81 | 25.82 | 25.71 | 25.71 | 25.50 | -0.50% | 3,035 |
| Mar 4, 2026 | 25.82 | 25.87 | 25.75 | 25.84 | 25.63 | 0.27% | 18,769 |
| Mar 3, 2026 | 25.72 | 25.77 | 25.69 | 25.77 | 25.56 | -0.31% | 2,067 |
| Mar 2, 2026 | 25.83 | 25.92 | 25.77 | 25.85 | 25.64 | 0.08% | 11,377 |
| Feb 27, 2026 | 25.84 | 25.89 | 25.75 | 25.83 | 25.62 | -0.19% | 13,255 |
| Feb 26, 2026 | 25.91 | 25.91 | 25.75 | 25.88 | 25.67 | -0.31% | 15,256 |
| Feb 25, 2026 | 25.99 | 25.99 | 25.85 | 25.96 | 25.67 | 0.12% | 14,354 |
| Feb 24, 2026 | 25.99 | 26.07 | 25.90 | 25.93 | 25.64 | 0.04% | 3,387 |
| Feb 23, 2026 | 25.97 | 25.99 | 25.80 | 25.92 | 25.63 | -0.23% | 6,890 |
| Feb 20, 2026 | 25.95 | 25.98 | 25.84 | 25.98 | 25.69 | 0.19% | 6,773 |
| Feb 19, 2026 | 25.95 | 25.95 | 25.82 | 25.93 | 25.64 | - | 8,063 |