North Square Tactical Defensive A (ETFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.44
+0.14 (0.69%)
At close: Jul 9, 2026
ETFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.28% |
| Jun 12, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.40% |
| Jun 11, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.71% |
| Jun 10, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.19% |
| Jun 9, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.15% |
| Jun 8, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% |
| Jun 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.29% |
| Jun 4, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.29% |
| Jun 3, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.63% |
| Jun 2, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.24% |
| Jun 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% |
| May 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.15% |
| May 28, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.34% |
| May 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.10% |
| May 26, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.84% |
| May 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.20% |
| May 21, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% |
| May 20, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.00% |
| May 19, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.60% |
| May 18, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.05% |
| May 15, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.18% |
| May 14, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.45% |
| May 13, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.50% |
| May 12, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.40% |
| May 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% |
| May 8, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.70% |
| May 7, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.50% |
| May 6, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.31% |
| May 5, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.81% |
| May 4, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.45% |
| May 1, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.15% |
| Apr 30, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.07% |
| Apr 29, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.20% |
| Apr 28, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.41% |