North Square Tactical Defensive Fund Class I (ETFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.08
+0.01 (0.06%)
Jan 13, 2025, 4:00 PM EST

ETFWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202518.1218.1218.1218.1218.120.22%
Jan 13, 202518.0818.0818.0818.0818.080.06%
Jan 10, 202518.0718.0718.0718.0718.07-1.20%
Jan 8, 202518.2918.2918.2918.2918.29-
Jan 7, 202518.2918.2918.2918.2918.29-0.65%
Jan 6, 202518.4118.4118.4118.4118.410.44%
Jan 3, 202518.3318.3318.3318.3318.330.88%
Jan 2, 202518.1718.1718.1718.1718.17-0.27%
Dec 31, 202418.2218.2218.2218.2218.22-0.22%
Dec 30, 202418.2618.2618.2618.2618.26-0.98%
Dec 27, 202418.4418.4418.4418.4418.44-0.81%
Dec 26, 202418.5918.5918.5918.5918.590.11%
Dec 24, 202418.5718.5718.5718.5718.570.87%
Dec 23, 202418.4118.4118.4118.4118.410.44%
Dec 20, 202418.3318.3318.3318.3318.33-0.22%
Dec 19, 202418.3718.3718.3718.3718.17-0.05%
Dec 18, 202418.3818.3818.3818.3818.18-2.75%
Dec 17, 202418.9018.9018.9018.9018.69-0.47%
Dec 16, 202418.9918.9918.9918.9918.780.11%
Dec 13, 202418.9718.9718.9718.9718.76-0.16%
Dec 12, 202419.0019.0019.0019.0018.79-0.58%
Dec 11, 202419.1119.1119.1119.1118.900.47%
Dec 10, 202419.0219.0219.0219.0218.81-0.47%
Dec 9, 202419.1119.1119.1119.1118.90-0.26%
Dec 6, 202419.1619.1619.1619.1618.95-0.05%
Dec 5, 202419.1719.1719.1719.1718.96-0.16%
Dec 4, 202419.2019.2019.2019.2018.990.52%
Dec 3, 202419.1019.1019.1019.1018.89-
Dec 2, 202419.1019.1019.1019.1018.890.16%
Nov 29, 202419.0719.0719.0719.0718.860.58%
Nov 27, 202418.9618.9618.9618.9618.75-0.16%
Nov 26, 202418.9918.9918.9918.9918.780.26%
Nov 25, 202418.9418.9418.9418.9418.730.48%
Nov 22, 202418.8518.8518.8518.8518.640.48%
Nov 21, 202418.7618.7618.7618.7618.550.64%
Nov 20, 202418.6418.6418.6418.6418.440.05%
Nov 19, 202418.6318.6318.6318.6318.430.11%
Nov 18, 202418.6118.6118.6118.6118.410.32%
Nov 15, 202418.5518.5518.5518.5518.35-0.91%
Nov 14, 202418.7218.7218.7218.7218.51-0.53%
Nov 13, 202418.8218.8218.8218.8218.61-0.11%
Nov 12, 202418.8418.8418.8418.8418.63-0.74%
Nov 11, 202418.9818.9818.9818.9818.770.21%
Nov 8, 202418.9418.9418.9418.9418.730.05%
Nov 7, 202418.9318.9318.9318.9318.720.75%
Nov 6, 202418.7918.7918.7918.7918.582.01%
Nov 5, 202418.4218.4218.4218.4218.221.21%
Nov 4, 202418.2018.2018.2018.2018.00-0.22%
Nov 1, 202418.2418.2418.2418.2418.040.44%
Oct 31, 202418.1618.1618.1618.1617.96-1.41%
Oct 30, 202418.4218.4218.4218.4218.22-0.38%
Oct 29, 202418.4918.4918.4918.4918.29-0.05%
Oct 28, 202418.5018.5018.5018.5018.300.49%
Oct 25, 202418.4118.4118.4118.4118.21-0.22%
Oct 24, 202418.4518.4518.4518.4518.250.05%
Oct 23, 202418.4418.4418.4418.4418.24-0.91%
Oct 22, 202418.6118.6118.6118.6118.41-0.16%
Oct 21, 202418.6418.6418.6418.6418.44-0.48%
Oct 18, 202418.7318.7318.7318.7318.520.32%
Oct 17, 202418.6718.6718.6718.6718.470.05%
Oct 16, 202418.6618.6618.6618.6618.460.59%
Oct 15, 202418.5518.5518.5518.5518.35-0.96%
Oct 14, 202418.7318.7318.7318.7318.520.59%
Oct 11, 202418.6218.6218.6218.6218.420.70%
Oct 10, 202418.4918.4918.4918.4918.29-0.16%
Oct 9, 202418.5218.5218.5218.5218.320.54%
Oct 8, 202418.4218.4218.4218.4218.220.33%
Oct 7, 202418.3618.3618.3618.3618.16-0.70%
Oct 4, 202418.4918.4918.4918.4918.290.82%
Oct 3, 202418.3418.3418.3418.3418.14-0.43%
Oct 2, 202418.4218.4218.4218.4218.220.11%
Oct 1, 202418.4018.4018.4018.4018.20-0.65%
Sep 30, 202418.5218.5218.5218.5218.320.11%
Sep 27, 202418.5018.5018.5018.5018.30-0.11%
Sep 26, 202418.5218.5218.5218.5218.320.93%
Sep 25, 202418.3518.3518.3518.3518.15-0.49%
Sep 24, 202418.4418.4418.4418.4418.240.49%
Sep 23, 202418.3518.3518.3518.3518.150.27%
Sep 20, 202418.3018.3018.3018.3018.10-0.27%
Sep 19, 202418.3518.3518.3518.3518.151.61%
Sep 18, 202418.0618.0618.0618.0617.86-0.44%
Sep 17, 202418.1418.1418.1418.1417.94-0.06%
Sep 16, 202418.1518.1518.1518.1517.950.17%
Sep 13, 202418.1218.1218.1218.1217.920.33%
Sep 12, 202418.0618.0618.0618.0617.860.44%
Sep 11, 202417.9817.9817.9817.9817.780.39%
Sep 10, 202417.9117.9117.9117.9117.71-0.06%
Sep 9, 202417.9217.9217.9217.9217.721.07%
Sep 6, 202417.7317.7317.7317.7317.54-1.94%
Sep 5, 202418.0818.0818.0818.0817.88-0.11%
Sep 4, 202418.1018.1018.1018.1017.90-0.22%
Sep 3, 202418.1418.1418.1418.1417.94-2.21%
Aug 30, 202418.5518.5518.5518.5518.350.82%
Aug 29, 202418.4018.4018.4018.4018.200.05%
Aug 28, 202418.3918.3918.3918.3918.19-0.70%
Aug 27, 202418.5218.5218.5218.5218.320.22%
Aug 26, 202418.4818.4818.4818.4818.28-0.48%
Aug 23, 202418.5718.5718.5718.5718.371.25%
Aug 22, 202418.3418.3418.3418.3418.14-0.92%
Aug 21, 202418.5118.5118.5118.5118.310.27%