North Square Tactical Defensive A (ETFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.89
-0.02 (-0.11%)
Sep 16, 2025, 4:00 PM EDT
ETFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.11% |
| Sep 15, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.64% |
| Sep 12, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| Sep 11, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.80% |
| Sep 10, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.16% |
| Sep 9, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.16% |
| Sep 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.43% |
| Sep 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Sep 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.76% |
| Sep 3, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.55% |
| Sep 2, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.76% |
| Aug 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.76% |
| Aug 28, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.43% |
| Aug 27, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.11% |
| Aug 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.33% |
| Aug 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.49% |
| Aug 22, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.54% |
| Aug 21, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.38% |
| Aug 20, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.27% |
| Aug 19, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.76% |
| Aug 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Aug 15, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.16% |
| Aug 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.16% |
| Aug 13, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.38% |
| Aug 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.15% |
| Aug 11, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.27% |
| Aug 8, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.72% |
| Aug 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.17% |
| Aug 6, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.83% |
| Aug 5, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.39% |
| Aug 4, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.52% |
| Aug 1, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.44% |
| Jul 31, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.55% |
| Jul 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.17% |
| Jul 29, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.22% |
| Jul 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.11% |
| Jul 25, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.22% |
| Jul 24, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.05% |
| Jul 23, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.89% |
| Jul 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.06% |
| Jul 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.33% |
| Jul 18, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.11% |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.61% |
| Jul 16, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.28% |
| Jul 15, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.39% |
| Jul 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.22% |
| Jul 11, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.39% |
| Jul 10, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.17% |
| Jul 9, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.56% |
| Jul 8, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.06% |