North Square Tactical Defensive A (ETFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.60
+0.12 (0.59%)
At close: Aug 27, 2026
ETFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.05% |
| Aug 25, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.44% |
| Aug 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.44% |
| Aug 21, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.39% |
| Aug 20, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.49% |
| Aug 19, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.15% |
| Aug 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.06% |
| Aug 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.14% |
| Aug 14, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.10% |
| Aug 13, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.53% |
| Aug 12, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.24% |
| Aug 11, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.10% |
| Aug 10, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.10% |
| Aug 7, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.44% |
| Aug 6, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.15% |
| Aug 5, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.05% |
| Aug 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.93% |
| Aug 3, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.59% |
| Jul 31, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
| Jul 30, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.10% |
| Jul 29, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.69% |
| Jul 28, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.10% |
| Jul 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.15% |
| Jul 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Jul 23, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.93% |
| Jul 22, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.10% |
| Jul 21, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.84% |
| Jul 20, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.20% |
| Jul 17, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.74% |
| Jul 16, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.54% |
| Jul 15, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.34% |
| Jul 14, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.39% |
| Jul 13, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.78% |
| Jul 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.29% |
| Jul 9, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.69% |
| Jul 8, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.29% |
| Jul 7, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.63% |
| Jul 6, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.79% |
| Jul 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Jul 1, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.34% |
| Jun 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.59% |
| Jun 29, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.05% |
| Jun 26, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.50% |
| Jun 25, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.25% |
| Jun 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.05% |
| Jun 23, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.42% |
| Jun 22, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.15% |
| Jun 18, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.89% |
| Jun 17, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.83% |
| Jun 16, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.44% |