North Square Tactical Defensive Fund Class A (ETFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.87
-0.07 (-0.39%)
Jul 11, 2025, 4:00 PM EDT
ETFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.67% |
| Jul 3, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.62% |
| Jul 2, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.39% |
| Jul 1, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.22% |
| Jun 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.40% |
| Jun 27, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.34% |
| Jun 26, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.68% |
| Jun 25, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.06% |
| Jun 24, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.04% |
| Jun 23, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.76% |
| Jun 20, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.29% |
| Jun 18, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Jun 17, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.75% |
| Jun 16, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.81% |
| Jun 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.92% |
| Jun 12, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.23% |
| Jun 11, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Jun 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.40% |
| Jun 9, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.06% |
| Jun 6, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.52% |
| Jun 5, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.29% |
| Jun 4, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.06% |
| Jun 3, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.35% |
| Jun 2, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.35% |
| May 30, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.06% |
| May 29, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.18% |
| May 28, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.29% |
| May 27, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.12% |
| May 23, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.41% |
| May 22, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.06% |
| May 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.76% |
| May 20, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.17% |
| May 19, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| May 16, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.29% |
| May 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.18% |
| May 14, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.18% |
| May 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% |
| May 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.86% |
| May 9, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.06% |
| May 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.48% |
| May 7, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.18% |
| May 6, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.42% |
| May 5, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.30% |
| May 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.72% |
| May 1, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.79% |