Skip to main content
logo
North Square RCIM Tax-Advantaged Preferred and Income Securities ETF (QTPI)
NYSEARCA: QTPI · Real-Time Price · USD
24.68
-0.21 (-0.86%)
Nov 10, 2026, 11:14 AM EST - Market open

QTPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202624.7324.7324.6824.6824.68-0.86%2,718
Nov 9, 202624.9124.9124.7624.8924.890.34%10,977
Nov 6, 202624.8024.9424.6924.8124.810.90%1,223
Nov 5, 202624.7324.7824.5924.5924.59-0.90%5,844
Nov 4, 202624.7324.8124.7224.8124.810.68%2,098
Nov 3, 202624.5424.6724.5424.6524.650.37%7,625
Nov 2, 202624.5524.7524.4724.5624.560.08%10,003
Oct 30, 202624.5324.5724.5024.5424.540.14%4,977
Oct 29, 202624.4324.6124.3924.5024.50-0.11%6,757
Oct 28, 202624.5824.7424.5324.6624.53-0.07%6,913
Oct 27, 202624.7524.7524.5924.6724.550.11%2,704
Oct 26, 202624.6424.6524.5524.6524.52-0.05%940
Oct 23, 202624.5624.7024.5624.6624.53-0.08%6,231
Oct 22, 202624.5624.7624.5424.6824.55-0.24%19,838
Oct 21, 202624.6524.8324.6524.7424.61-0.10%4,970
Oct 20, 202624.8224.8224.6824.7624.63-0.58%346
Oct 19, 202624.9224.9224.7424.9124.781.05%1,053
Oct 16, 202624.7324.7324.6224.6524.52-0.84%10,954
Oct 15, 202624.7124.8624.7124.8624.730.82%864
Oct 14, 202624.6724.7524.6524.6524.53-0.56%3,105
Oct 13, 202624.8424.8824.7924.7924.660.38%4,702
Oct 12, 202624.7024.8224.5724.7024.57-0.02%12,764
Oct 9, 202624.7524.7524.7024.7024.57-0.08%3,296
Oct 8, 202624.6424.7924.6124.7224.590.32%1,365
Oct 7, 202624.6724.7724.6324.6424.52-0.72%10,727
Oct 6, 202624.7324.8724.7324.8224.690.27%7,996
Oct 5, 202624.8024.8024.6424.7524.63-0.31%15,749
Oct 2, 202624.7624.9424.7324.8324.700.04%11,283
Oct 1, 202624.7724.8624.5924.8224.690.12%10,842
Sep 30, 202624.7624.8524.7024.7924.66-0.18%7,210
Sep 29, 202624.8624.8624.6924.8424.71-0.06%6,883
Sep 28, 202624.8125.0224.7924.9624.72-0.46%10,104
Sep 25, 202625.1525.1524.9725.0724.84-0.20%4,791
Sep 24, 202625.0425.1325.0325.1224.880.05%2,939
Sep 23, 202625.2225.2225.0925.1124.87-0.66%9,502
Sep 22, 202625.3025.3625.1825.2825.04-0.05%9,861
Sep 21, 202625.3325.3325.2925.2925.050.34%238
Sep 18, 202625.2025.3025.2025.2024.97-0.46%553
Sep 17, 202625.2025.4225.2025.3225.080.20%9,636
Sep 16, 202625.1225.3125.1225.2725.030.59%2,420
Sep 15, 202625.0025.2025.0025.1224.89-0.05%5,124
Sep 14, 202625.2625.2725.0625.1424.90-0.55%3,620
Sep 11, 202625.3325.3625.1825.2825.040.32%8,434
Sep 10, 202625.1625.3125.1025.2024.96-0.37%4,338
Sep 9, 202625.3925.3925.2925.2925.05-0.16%1,609
Sep 8, 202625.2125.4525.2125.3325.090.09%7,503
Sep 4, 202625.3625.3625.3125.3125.07-0.20%2,744
Sep 3, 202625.3525.4525.2625.3625.120.02%5,465
Sep 2, 202625.4225.4325.2325.3525.110.28%5,177
Sep 1, 202625.3325.4225.2225.2825.04-0.22%6,623