North Square Tactical Defensive A (ETFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.31
+0.07 (0.35%)
At close: Jan 2, 2026
ETFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 3, 2025 | 20.24 | 20.24 | 20.24 | 20.33 | 20.24 | 0.20% |
| Dec 2, 2025 | 20.20 | 20.20 | 20.20 | 20.29 | 20.20 | 0.05% |
| Dec 1, 2025 | 20.19 | 20.19 | 20.19 | 20.28 | 20.19 | -0.15% |
| Nov 28, 2025 | 20.22 | 20.22 | 20.22 | 20.31 | 20.22 | 0.20% |
| Nov 26, 2025 | 20.18 | 20.18 | 20.18 | 20.27 | 20.18 | 0.40% |
| Nov 25, 2025 | 20.10 | 20.10 | 20.10 | 20.19 | 20.10 | 0.40% |
| Nov 24, 2025 | 20.02 | 20.02 | 20.02 | 20.11 | 20.02 | 0.50% |
| Nov 21, 2025 | 19.92 | 19.92 | 19.92 | 20.01 | 19.92 | 0.81% |
| Nov 20, 2025 | 19.76 | 19.76 | 19.76 | 19.85 | 19.76 | -1.34% |
| Nov 19, 2025 | 20.03 | 20.03 | 20.03 | 20.12 | 20.03 | 0.20% |
| Nov 18, 2025 | 19.99 | 19.99 | 19.99 | 20.08 | 19.99 | -0.74% |
| Nov 17, 2025 | 20.14 | 20.14 | 20.14 | 20.23 | 20.14 | -1.03% |
| Nov 14, 2025 | 20.35 | 20.35 | 20.35 | 20.44 | 20.35 | -0.05% |
| Nov 13, 2025 | 20.36 | 20.36 | 20.36 | 20.45 | 20.36 | -1.64% |
| Nov 12, 2025 | 20.70 | 20.70 | 20.70 | 20.79 | 20.69 | 0.14% |
| Nov 11, 2025 | 20.67 | 20.67 | 20.67 | 20.76 | 20.67 | 0.10% |
| Nov 10, 2025 | 20.65 | 20.65 | 20.65 | 20.74 | 20.65 | 1.67% |
| Nov 7, 2025 | 20.31 | 20.31 | 20.31 | 20.40 | 20.31 | - |
| Nov 6, 2025 | 20.31 | 20.31 | 20.31 | 20.40 | 20.31 | -1.21% |
| Nov 5, 2025 | 20.56 | 20.56 | 20.56 | 20.65 | 20.56 | 0.49% |
| Nov 4, 2025 | 20.46 | 20.46 | 20.46 | 20.55 | 20.46 | -1.44% |
| Nov 3, 2025 | 20.76 | 20.76 | 20.76 | 20.85 | 20.75 | 0.24% |
| Oct 31, 2025 | 20.71 | 20.71 | 20.71 | 20.80 | 20.70 | 0.29% |
| Oct 30, 2025 | 20.65 | 20.65 | 20.65 | 20.74 | 20.65 | -1.14% |
| Oct 29, 2025 | 20.88 | 20.88 | 20.88 | 20.98 | 20.88 | 0.05% |
| Oct 28, 2025 | 20.87 | 20.87 | 20.87 | 20.97 | 20.87 | 0.38% |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.89 | 20.79 | 1.21% |