North Square Tactical Defensive Fund Class I (ETFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.70
-0.49 (-2.31%)
At close: Jun 5, 2026
ETFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | - | -2.31% |
| Jun 4, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.28% |
| Jun 3, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.61% |
| Jun 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% |
| Jun 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.19% |
| May 29, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.14% |
| May 28, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.33% |
| May 27, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.09% |
| May 26, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.81% |
| May 22, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| May 21, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.24% |
| May 20, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.97% |
| May 19, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.58% |
| May 18, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.10% |
| May 15, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.19% |
| May 14, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.43% |
| May 13, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.48% |
| May 12, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.38% |
| May 11, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.10% |
| May 8, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.73% |
| May 7, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.53% |
| May 6, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.32% |
| May 5, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.79% |
| May 4, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.39% |
| May 1, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% |
| Apr 30, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.04% |
| Apr 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.20% |
| Apr 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.39% |
| Apr 27, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.05% |
| Apr 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.64% |
| Apr 23, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.44% |
| Apr 22, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.75% |
| Apr 21, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.79% |
| Apr 20, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.20% |
| Apr 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.04% |
| Apr 16, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% |
| Apr 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.20% |
| Apr 14, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% |
| Apr 13, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.50% |
| Apr 10, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Apr 9, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.15% |
| Apr 8, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.59% |
| Apr 7, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.05% |
| Apr 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% |
| Apr 2, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.10% |
| Apr 1, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.52% |
| Mar 31, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.52% |
| Mar 30, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| Mar 27, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.68% |
| Mar 26, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.03% |