North Square Tactical Defensive C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.54
+0.05 (0.29%)
Oct 28, 2025, 4:00 PM EDT
ETFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 27, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.22% |
| Oct 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.82% |
| Oct 23, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.65% |
| Oct 22, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.58% |
| Oct 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.12% |
| Oct 20, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.06% |
| Oct 17, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.41% |
| Oct 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.41% |
| Oct 15, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.59% |
| Oct 14, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Oct 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.62% |
| Oct 10, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -2.81% |
| Oct 9, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.35% |
| Oct 8, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.64% |
| Oct 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.47% |
| Oct 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.41% |
| Oct 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Oct 2, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.23% |
| Oct 1, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.41% |
| Sep 30, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.30% |
| Sep 29, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.36% |
| Sep 26, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |
| Sep 25, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.47% |
| Sep 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.41% |
| Sep 23, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.47% |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.47% |
| Sep 19, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.36% |
| Sep 18, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.54% |
| Sep 17, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.12% |
| Sep 16, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.12% |
| Sep 15, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.66% |
| Sep 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Sep 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.78% |
| Sep 10, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% |
| Sep 9, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.12% |
| Sep 8, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.43% |
| Sep 5, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Sep 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.80% |
| Sep 3, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% |
| Sep 2, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.73% |
| Aug 29, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.73% |
| Aug 28, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.43% |
| Aug 27, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.12% |
| Aug 26, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.31% |
| Aug 25, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.55% |
| Aug 22, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.61% |
| Aug 21, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.43% |