North Square Tactical Defensive Fund Class C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.93
+0.03 (0.19%)
Jul 14, 2025, 4:00 PM EDT
ETFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.19% |
| Jul 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.38% |
| Jul 10, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.13% |
| Jul 9, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.57% |
| Jul 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.06% |
| Jul 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.69% |
| Jul 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.63% |
| Jul 2, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.38% |
| Jul 1, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.19% |
| Jun 30, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.38% |
| Jun 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.32% |
| Jun 26, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.71% |
| Jun 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jun 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.04% |
| Jun 23, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.78% |
| Jun 20, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.33% |
| Jun 18, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Jun 17, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.77% |
| Jun 16, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.85% |
| Jun 13, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.97% |
| Jun 12, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.26% |
| Jun 11, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.19% |
| Jun 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.45% |
| Jun 9, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.06% |
| Jun 6, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.52% |
| Jun 5, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.32% |
| Jun 4, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.07% |
| Jun 3, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.33% |
| Jun 2, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.39% |
| May 30, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.13% |
| May 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% |
| May 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.26% |
| May 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.12% |
| May 23, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.39% |
| May 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| May 21, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.78% |
| May 20, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.20% |
| May 19, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
| May 16, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.26% |
| May 15, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% |
| May 14, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.20% |
| May 13, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.53% |
| May 12, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.88% |
| May 9, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.07% |
| May 8, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| May 7, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.20% |
| May 6, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.47% |
| May 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.27% |
| May 2, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| May 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.75% |