North Square Tactical Defensive Fund Class I (ETFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.24
-0.08 (-0.39%)
At close: Apr 28, 2026
ETFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.52% |
| Mar 24, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.26% |
| Mar 23, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.88% |
| Mar 20, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.13% |
| Mar 19, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.10% |
| Mar 18, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.76% |
| Mar 17, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.15% |
| Mar 16, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.72% |
| Mar 13, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.36% |
| Mar 12, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.91% |
| Mar 11, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.05% |
| Mar 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.40% |
| Mar 9, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.82% |
| Mar 6, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.01% |
| Mar 5, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.75% |
| Mar 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.81% |
| Mar 3, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.30% |
| Mar 2, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.30% |
| Feb 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.30% |
| Feb 26, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.44% |
| Feb 25, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.80% |
| Feb 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.60% |
| Feb 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.74% |
| Feb 20, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.65% |
| Feb 19, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.20% |
| Feb 18, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.40% |
| Feb 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |