North Square Tactical Defensive A (ETFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.55
-0.22 (-1.11%)
Oct 30, 2025, 9:30 AM EDT
ETFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% |
| Oct 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.11% |
| Oct 29, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.05% |
| Oct 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.36% |
| Oct 27, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.23% |
| Oct 24, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.63% |
| Oct 22, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.57% |
| Oct 21, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.16% |
| Oct 20, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.10% |
| Oct 17, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.47% |
| Oct 16, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.42% |
| Oct 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.58% |
| Oct 14, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.21% |
| Oct 13, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.66% |
| Oct 10, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -2.85% |
| Oct 9, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.31% |
| Oct 8, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.68% |
| Oct 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% |
| Oct 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.42% |
| Oct 3, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.05% |
| Oct 2, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.21% |
| Oct 1, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.42% |
| Sep 30, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.32% |
| Sep 29, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.37% |
| Sep 26, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.48% |
| Sep 25, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.47% |
| Sep 24, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.42% |
| Sep 23, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.47% |
| Sep 22, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.47% |
| Sep 19, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.32% |
| Sep 18, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.58% |
| Sep 17, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.11% |
| 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% |