North Square Tactical Defensive I (ETFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.09
+0.16 (0.80%)
Oct 24, 2025, 4:00 PM EDT
ETFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.13% |
| Oct 29, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.10% |
| Oct 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.29% |
| Oct 27, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.24% |
| Oct 24, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.80% |
| Oct 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.66% |
| Oct 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.60% |
| Oct 21, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |
| Oct 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.12% |
| Oct 17, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.46% |
| Oct 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.46% |
| Oct 15, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.61% |
| Oct 14, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.20% |
| Oct 13, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.66% |
| Oct 10, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -2.86% |
| Oct 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.35% |
| Oct 8, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.71% |
| Oct 7, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.50% |
| Oct 6, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.45% |
| Oct 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Oct 2, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Oct 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.46% |
| Sep 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.31% |
| Sep 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.36% |
| Sep 26, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.51% |
| Sep 25, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.51% |
| Sep 24, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.41% |
| Sep 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.46% |
| Sep 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.46% |
| Sep 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.36% |
| Sep 18, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.56% |
| Sep 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.15% |
| 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% |