North Square Tactical Defensive A (ETFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.40
+0.04 (0.20%)
At close: Oct 15, 2026
ETFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.20% |
| Oct 14, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.17% |
| Oct 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05% |
| Oct 12, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.34% |
| Oct 9, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.49% |
| Oct 8, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.63% |
| Oct 7, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.48% |
| Oct 6, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.29% |
| Oct 5, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.58% |
| Oct 2, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.78% |
| Oct 1, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Sep 30, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.15% |
| Sep 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.05% |
| Sep 28, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.73% |
| Sep 25, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% |
| Sep 24, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.15% |
| Sep 23, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.87% |
| Sep 22, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% |
| Sep 21, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.52% |
| Sep 18, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.05% |
| Sep 17, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.04% |
| Sep 16, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.20% |
| Sep 15, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.44% |
| Sep 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.59% |
| Sep 11, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.69% |
| Sep 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.78% |
| Sep 9, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.44% |
| Sep 8, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.29% |
| Sep 4, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Sep 3, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.83% |
| Sep 2, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.34% |
| Sep 1, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.73% |
| Aug 31, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.19% |
| Aug 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.34% |
| Aug 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.59% |
| 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% |