North Square Tactical Defensive Fund Class C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.82
-0.16 (-0.94%)
At close: Mar 12, 2026
ETFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.94% |
| Mar 11, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.06% |
| Mar 10, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.41% |
| Mar 9, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.83% |
| Mar 6, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.05% |
| Mar 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.70% |
| Mar 4, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.76% |
| Mar 3, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.27% |
| Mar 2, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.35% |
| Feb 27, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.29% |
| Feb 26, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.46% |
| Feb 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.81% |
| Feb 24, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.64% |
| Feb 23, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.81% |
| Feb 20, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.69% |
| Feb 19, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.23% |
| Feb 18, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.41% |
| Feb 17, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| Feb 13, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.12% |
| Feb 12, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.20% |
| Feb 11, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.23% |
| Feb 10, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| Feb 9, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.58% |
| Feb 6, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.58% |
| Feb 5, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.93% |
| Feb 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% |
| Feb 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% |
| Feb 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.46% |
| Jan 30, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.74% |
| Jan 29, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.11% |
| Jan 28, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.06% |
| Jan 27, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.63% |
| Jan 26, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% |
| Jan 23, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.12% |
| Jan 22, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.46% |
| Jan 21, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.00% |
| Jan 20, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.39% |
| Jan 16, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.06% |
| Jan 15, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.23% |
| Jan 14, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% |
| Jan 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.23% |
| Jan 12, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.23% |
| Jan 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% |
| Jan 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.12% |
| Jan 7, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.17% |
| Jan 6, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.52% |
| Jan 5, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.59% |
| Jan 2, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Dec 31, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.47% |
| Dec 30, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.12% |