North Square Tactical Defensive A (ETFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.85
-0.27 (-1.34%)
At close: Nov 20, 2025
ETFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.81% |
| Nov 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.34% |
| Nov 19, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% |
| Nov 18, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.74% |
| Nov 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.03% |
| Nov 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| Nov 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.64% |
| Nov 12, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.14% |
| Nov 11, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.10% |
| Nov 10, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.67% |
| Nov 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Nov 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.21% |
| Nov 5, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% |
| Nov 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.44% |
| Nov 3, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% |
| Oct 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% |
| Oct 30, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.14% |
| Oct 29, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.05% |
| Oct 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.38% |
| Oct 27, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.21% |
| Oct 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.78% |
| Oct 23, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.64% |
| Oct 22, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.59% |
| Oct 21, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.15% |
| Oct 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.08% |
| Oct 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.50% |
| Oct 16, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.44% |
| Oct 15, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.60% |
| Oct 14, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.20% |
| Oct 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.66% |
| Oct 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.89% |
| Oct 9, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.29% |
| Oct 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.69% |
| Oct 7, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.54% |
| Oct 6, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.44% |
| Oct 3, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.05% |
| Oct 2, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.20% |
| Oct 1, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.44% |
| Sep 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.30% |
| Sep 29, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Sep 26, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.50% |
| Sep 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.50% |
| Sep 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.40% |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% |
| Sep 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% |
| Sep 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.30% |
| Sep 18, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.60% |
| Sep 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Sep 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.10% |
| Sep 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.60% |