North Square Tactical Defensive C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.25
+0.09 (0.52%)
At close: Jan 6, 2026
ETFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 29, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.29% |
| Dec 26, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.06% |
| Dec 24, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.18% |
| Dec 23, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.35% |
| Dec 22, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.41% |
| Dec 19, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.65% |
| Dec 18, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.72% |
| Dec 17, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.89% |
| Dec 16, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.18% |
| Dec 15, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.12% |
| Dec 12, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.93% |
| Dec 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.06% |
| Dec 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.59% |
| Dec 9, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Dec 8, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.23% |
| Dec 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.24% |
| Dec 4, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.06% |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.18% |
| Dec 2, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% |
| Dec 1, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.18% |
| Nov 28, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.18% |
| Nov 26, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.36% |
| Nov 25, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.42% |
| Nov 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.54% |
| Nov 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.78% |
| Nov 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.37% |
| Nov 19, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.18% |
| Nov 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.77% |
| Nov 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.99% |
| Nov 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Nov 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.67% |
| Nov 12, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.06% |
| Nov 11, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.12% |
| Nov 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.70% |
| Nov 7, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Nov 6, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.22% |
| Nov 5, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.52% |
| Nov 4, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.43% |
| Nov 3, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.23% |
| Oct 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.23% |
| Oct 30, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.08% |
| Oct 29, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.06% |
| Oct 28, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.29% |