North Square Tactical Defensive I (ETFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.87
+0.13 (0.66%)
At close: Jan 5, 2026
ETFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.10% |
| Jan 7, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.15% |
| Jan 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.45% |
| Jan 5, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.66% |
| Jan 2, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.30% |
| Dec 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.51% |
| Dec 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.10% |
| Dec 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% |
| Dec 26, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.05% |
| Dec 24, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.20% |
| Dec 23, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.35% |
| Dec 22, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.41% |
| Dec 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| Dec 18, 2025 | 19.52 | 19.52 | 19.52 | 19.65 | 19.52 | 0.67% |
| Dec 17, 2025 | 19.39 | 19.39 | 19.39 | 19.52 | 19.39 | -0.91% |
| Dec 16, 2025 | 19.57 | 19.57 | 19.57 | 19.70 | 19.57 | -0.15% |
| Dec 15, 2025 | 19.60 | 19.60 | 19.60 | 19.73 | 19.60 | -0.10% |
| Dec 12, 2025 | 19.62 | 19.62 | 19.62 | 19.75 | 19.62 | -0.90% |
| Dec 11, 2025 | 19.80 | 19.80 | 19.80 | 19.93 | 19.80 | 0.05% |
| Dec 10, 2025 | 19.79 | 19.79 | 19.79 | 19.92 | 19.79 | 0.56% |
| Dec 9, 2025 | 19.68 | 19.68 | 19.68 | 19.81 | 19.68 | - |
| Dec 8, 2025 | 19.68 | 19.68 | 19.68 | 19.81 | 19.68 | -0.20% |
| Dec 5, 2025 | 19.72 | 19.72 | 19.72 | 19.85 | 19.72 | 0.25% |
| Dec 4, 2025 | 19.67 | 19.67 | 19.67 | 19.80 | 19.67 | 0.05% |
| Dec 3, 2025 | 19.66 | 19.66 | 19.66 | 19.79 | 19.66 | 0.20% |
| Dec 2, 2025 | 19.62 | 19.62 | 19.62 | 19.75 | 19.62 | 0.05% |
| Dec 1, 2025 | 19.61 | 19.61 | 19.61 | 19.74 | 19.61 | -0.15% |
| Nov 28, 2025 | 19.64 | 19.64 | 19.64 | 19.77 | 19.64 | 0.20% |
| Nov 26, 2025 | 19.60 | 19.60 | 19.60 | 19.73 | 19.60 | 0.36% |
| Nov 25, 2025 | 19.53 | 19.53 | 19.53 | 19.66 | 19.53 | 0.46% |
| Nov 24, 2025 | 19.44 | 19.44 | 19.44 | 19.57 | 19.44 | 0.46% |
| Nov 21, 2025 | 19.35 | 19.35 | 19.35 | 19.48 | 19.35 | 0.78% |
| Nov 20, 2025 | 19.20 | 19.20 | 19.20 | 19.33 | 19.20 | -1.28% |
| Nov 19, 2025 | 19.45 | 19.45 | 19.45 | 19.58 | 19.45 | 0.10% |
| Nov 18, 2025 | 19.43 | 19.43 | 19.43 | 19.56 | 19.43 | -0.71% |
| Nov 17, 2025 | 19.57 | 19.57 | 19.57 | 19.70 | 19.57 | -1.01% |
| Nov 14, 2025 | 19.77 | 19.77 | 19.77 | 19.90 | 19.77 | - |
| Nov 13, 2025 | 19.77 | 19.77 | 19.77 | 19.90 | 19.77 | -1.68% |
| Nov 12, 2025 | 20.10 | 20.10 | 20.10 | 20.24 | 20.10 | 0.10% |
| Nov 11, 2025 | 20.08 | 20.08 | 20.08 | 20.22 | 20.08 | 0.15% |
| Nov 10, 2025 | 20.05 | 20.05 | 20.05 | 20.19 | 20.05 | 1.61% |
| Nov 7, 2025 | 19.74 | 19.74 | 19.74 | 19.87 | 19.74 | 0.05% |
| Nov 6, 2025 | 19.73 | 19.73 | 19.73 | 19.86 | 19.73 | -1.19% |
| Nov 5, 2025 | 19.96 | 19.96 | 19.96 | 20.10 | 19.96 | 0.50% |
| Nov 4, 2025 | 19.87 | 19.87 | 19.87 | 20.00 | 19.87 | -1.43% |
| Nov 3, 2025 | 20.15 | 20.15 | 20.15 | 20.29 | 20.15 | 0.25% |
| Oct 31, 2025 | 20.10 | 20.10 | 20.10 | 20.24 | 20.10 | 0.25% |
| Oct 30, 2025 | 20.05 | 20.05 | 20.05 | 20.19 | 20.05 | -1.13% |
| Oct 29, 2025 | 20.28 | 20.28 | 20.28 | 20.42 | 20.28 | 0.10% |
| Oct 28, 2025 | 20.26 | 20.26 | 20.26 | 20.40 | 20.26 | 0.29% |