North Square Tactical Defensive I (ETFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.40
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT
ETFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.10% |
| Sep 15, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.67% |
| Sep 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Sep 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.78% |
| Sep 10, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.21% |
| Sep 9, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.16% |
| Sep 8, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.42% |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Sep 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.79% |
| Sep 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.53% |
| Sep 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.79% |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.73% |
| Aug 28, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.42% |
| Aug 27, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.11% |
| Aug 26, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.32% |
| Aug 25, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.47% |
| Aug 22, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.60% |
| Aug 21, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.42% |
| Aug 20, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% |
| Aug 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.74% |
| Aug 18, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| Aug 15, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.21% |
| Aug 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.10% |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.32% |
| Aug 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.22% |
| Aug 11, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.27% |
| Aug 8, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.69% |
| Aug 7, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.16% |
| Aug 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.86% |
| Aug 5, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.43% |
| Aug 4, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.53% |
| Aug 1, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.45% |
| Jul 31, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.53% |
| Jul 30, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.16% |
| Jul 29, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.21% |
| Jul 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.16% |
| Jul 25, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.27% |
| Jul 24, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.11% |
| Jul 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.91% |
| Jul 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.05% |
| Jul 21, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.32% |
| Jul 18, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.11% |
| Jul 17, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.60% |
| Jul 16, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.33% |
| Jul 15, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.38% |
| Jul 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.22% |
| Jul 11, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.38% |
| Jul 10, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.11% |
| Jul 9, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.60% |
| Jul 8, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.05% |