Skip to main content
North Square Tactical Defensive Fund Class A (ETFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.54
0.00 (0.00%)
Jan 13, 2025, 4:00 PM EST

ETFRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202517.5817.5817.5817.5817.580.23%
Jan 13, 202517.5417.5417.5417.5417.54-
Jan 10, 202517.5417.5417.5417.5417.54-1.13%
Jan 8, 202517.7417.7417.7417.7417.74-0.06%
Jan 7, 202517.7517.7517.7517.7517.75-0.62%
Jan 6, 202517.8617.8617.8617.8617.860.45%
Jan 3, 202517.7817.7817.7817.7817.780.85%
Jan 2, 202517.6317.6317.6317.6317.63-0.28%
Dec 31, 202417.6817.6817.6817.6817.68-0.23%
Dec 30, 202417.7217.7217.7217.7217.72-0.95%
Dec 27, 202417.8917.8917.8917.8917.89-0.83%
Dec 26, 202418.0418.0418.0418.0418.040.11%
Dec 24, 202418.0218.0218.0218.0218.020.84%
Dec 23, 202417.8717.8717.8717.8717.870.45%
Dec 20, 202417.7917.7917.7917.7917.79-
Dec 19, 202417.7917.7917.7917.7917.63-0.06%
Dec 18, 202417.8017.8017.8017.8017.64-2.73%
Dec 17, 202418.3018.3018.3018.3018.13-0.49%
Dec 16, 202418.3918.3918.3918.3918.220.05%
Dec 13, 202418.3818.3818.3818.3818.21-0.11%
Dec 12, 202418.4018.4018.4018.4018.23-0.59%
Dec 11, 202418.5118.5118.5118.5118.340.49%
Dec 10, 202418.4218.4218.4218.4218.25-0.49%
Dec 9, 202418.5118.5118.5118.5118.34-0.27%
Dec 6, 202418.5618.5618.5618.5618.39-0.05%
Dec 5, 202418.5718.5718.5718.5718.40-0.16%
Dec 4, 202418.6018.6018.6018.6018.430.54%
Dec 3, 202418.5018.5018.5018.5018.33-
Dec 2, 202418.5018.5018.5018.5018.330.11%
Nov 29, 202418.4818.4818.4818.4818.310.65%
Nov 27, 202418.3618.3618.3618.3618.19-0.16%
Nov 26, 202418.3918.3918.3918.3918.220.22%
Nov 25, 202418.3518.3518.3518.3518.180.49%
Nov 22, 202418.2618.2618.2618.2618.090.50%
Nov 21, 202418.1718.1718.1718.1718.000.61%
Nov 20, 202418.0618.0618.0618.0617.900.06%
Nov 19, 202418.0518.0518.0518.0517.890.11%
Nov 18, 202418.0318.0318.0318.0317.870.33%
Nov 15, 202417.9717.9717.9717.9717.81-0.94%
Nov 14, 202418.1418.1418.1418.1417.97-0.49%
Nov 13, 202418.2318.2318.2318.2318.06-0.11%
Nov 12, 202418.2518.2518.2518.2518.08-0.76%
Nov 11, 202418.3918.3918.3918.3918.220.22%
Nov 8, 202418.3518.3518.3518.3518.180.05%
Nov 7, 202418.3418.3418.3418.3418.170.71%
Nov 6, 202418.2118.2118.2118.2118.042.07%
Nov 5, 202417.8417.8417.8417.8417.681.13%
Nov 4, 202417.6417.6417.6417.6417.48-0.17%
Nov 1, 202417.6717.6717.6717.6717.510.40%
Oct 31, 202417.6017.6017.6017.6017.44-1.40%
Oct 30, 202417.8517.8517.8517.8517.69-0.34%
Oct 29, 202417.9117.9117.9117.9117.75-0.11%
Oct 28, 202417.9317.9317.9317.9317.770.50%
Oct 25, 202417.8417.8417.8417.8417.68-0.22%
Oct 24, 202417.8817.8817.8817.8817.720.11%
Oct 23, 202417.8617.8617.8617.8617.70-0.94%
Oct 22, 202418.0318.0318.0318.0317.87-0.17%
Oct 21, 202418.0618.0618.0618.0617.90-0.50%
Oct 18, 202418.1518.1518.1518.1517.980.33%
Oct 17, 202418.0918.0918.0918.0917.920.06%
Oct 16, 202418.0818.0818.0818.0817.910.56%
Oct 15, 202417.9817.9817.9817.9817.82-0.94%
Oct 14, 202418.1518.1518.1518.1517.980.61%
Oct 11, 202418.0418.0418.0418.0417.880.67%
Oct 10, 202417.9217.9217.9217.9217.76-0.17%
Oct 9, 202417.9517.9517.9517.9517.790.56%
Oct 8, 202417.8517.8517.8517.8517.690.34%
Oct 7, 202417.7917.7917.7917.7917.63-0.73%
Oct 4, 202417.9217.9217.9217.9217.760.84%
Oct 3, 202417.7717.7717.7717.7717.61-0.45%
Oct 2, 202417.8517.8517.8517.8517.690.11%
Oct 1, 202417.8317.8317.8317.8317.67-0.67%
Sep 30, 202417.9517.9517.9517.9517.790.11%
Sep 27, 202417.9317.9317.9317.9317.77-0.11%
Sep 26, 202417.9517.9517.9517.9517.790.90%
Sep 25, 202417.7917.7917.7917.7917.63-0.45%
Sep 24, 202417.8717.8717.8717.8717.710.45%
Sep 23, 202417.7917.7917.7917.7917.630.28%
Sep 20, 202417.7417.7417.7417.7417.58-0.28%
Sep 19, 202417.7917.7917.7917.7917.631.66%
Sep 18, 202417.5017.5017.5017.5017.34-0.46%
Sep 17, 202417.5817.5817.5817.5817.42-0.06%
Sep 16, 202417.5917.5917.5917.5917.430.17%
Sep 13, 202417.5617.5617.5617.5617.400.34%
Sep 12, 202417.5017.5017.5017.5017.340.46%
Sep 11, 202417.4217.4217.4217.4217.260.40%
Sep 10, 202417.3517.3517.3517.3517.19-0.12%
Sep 9, 202417.3717.3717.3717.3717.211.11%
Sep 6, 202417.1817.1817.1817.1817.02-2.00%
Sep 5, 202417.5317.5317.5317.5317.37-0.06%
Sep 4, 202417.5417.5417.5417.5417.38-0.28%
Sep 3, 202417.5917.5917.5917.5917.43-2.17%
Aug 30, 202417.9817.9817.9817.9817.820.84%
Aug 29, 202417.8317.8317.8317.8317.67-
Aug 28, 202417.8317.8317.8317.8317.67-0.67%
Aug 27, 202417.9517.9517.9517.9517.790.17%
Aug 26, 202417.9217.9217.9217.9217.76-0.44%
Aug 23, 202418.0018.0018.0018.0017.841.24%
Aug 22, 202417.7817.7817.7817.7817.62-0.89%
Aug 21, 202417.9417.9417.9417.9417.780.28%