North Square Tactical Defensive Fund Class A (ETFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.55
0.00 (0.00%)
At close: Feb 17, 2026
ETFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 13, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.15% |
| Feb 12, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.20% |
| Feb 11, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.24% |
| Feb 10, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.14% |
| Feb 9, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.58% |
| Feb 6, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.63% |
| Feb 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% |
| Feb 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.58% |
| Feb 3, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.53% |
| Feb 2, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.44% |
| Jan 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.77% |
| Jan 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% |
| Jan 28, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.05% |
| Jan 27, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.68% |
| Jan 26, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.29% |
| Jan 23, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.19% |
| Jan 22, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.44% |
| Jan 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.94% |
| Jan 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.31% |
| Jan 16, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.05% |
| Jan 15, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.19% |
| Jan 14, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% |
| Jan 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.29% |
| Jan 12, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.29% |
| Jan 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.54% |
| Jan 8, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.05% |
| Jan 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.19% |
| Jan 6, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.44% |
| Jan 5, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.69% |
| Jan 2, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% |
| Dec 31, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.54% |
| Dec 30, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.10% |
| Dec 29, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| Dec 26, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| Dec 24, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.20% |
| Dec 23, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.34% |
| Dec 22, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.40% |
| Dec 19, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.20% |
| Dec 18, 2025 | 20.10 | 20.10 | 20.10 | 20.19 | 20.10 | 0.75% |
| Dec 17, 2025 | 19.95 | 19.95 | 19.95 | 20.04 | 19.95 | -0.94% |
| Dec 16, 2025 | 20.14 | 20.14 | 20.14 | 20.23 | 20.14 | -0.20% |
| Dec 15, 2025 | 20.18 | 20.18 | 20.18 | 20.27 | 20.18 | -0.10% |
| Dec 12, 2025 | 20.20 | 20.20 | 20.20 | 20.29 | 20.20 | -0.93% |
| Dec 11, 2025 | 20.39 | 20.39 | 20.39 | 20.48 | 20.39 | 0.10% |
| Dec 10, 2025 | 20.37 | 20.37 | 20.37 | 20.46 | 20.37 | 0.54% |
| Dec 9, 2025 | 20.26 | 20.26 | 20.26 | 20.35 | 20.26 | - |
| Dec 8, 2025 | 20.26 | 20.26 | 20.26 | 20.35 | 20.26 | -0.15% |
| Dec 5, 2025 | 20.29 | 20.29 | 20.29 | 20.38 | 20.29 | 0.20% |
| Dec 4, 2025 | 20.25 | 20.25 | 20.25 | 20.34 | 20.25 | 0.05% |