Skip to main content
North Square Tactical Defensive Fund Class C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.66
0.00 (0.00%)
Jan 13, 2025, 4:00 PM EST

ETFZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202515.6615.6615.6615.6615.66-
Jan 10, 202515.6615.6615.6615.6615.66-1.20%
Jan 8, 202515.8515.8515.8515.8515.85-
Jan 7, 202515.8515.8515.8515.8515.85-0.69%
Jan 6, 202515.9615.9615.9615.9615.960.44%
Jan 3, 202515.8915.8915.8915.8915.890.89%
Jan 2, 202515.7515.7515.7515.7515.75-0.25%
Dec 31, 202415.7915.7915.7915.7915.79-0.25%
Dec 30, 202415.8315.8315.8315.8315.83-1.00%
Dec 27, 202415.9915.9915.9915.9915.99-0.81%
Dec 26, 202416.1216.1216.1216.1216.120.12%
Dec 24, 202416.1016.1016.1016.1016.100.81%
Dec 23, 202415.9715.9715.9715.9715.970.44%
Dec 20, 202415.9015.9015.9015.9015.900.70%
Dec 19, 202415.7915.7915.7915.7915.76-
Dec 18, 202415.7915.7915.7915.7915.76-2.77%
Dec 17, 202416.2416.2416.2416.2416.21-0.49%
Dec 16, 202416.3216.3216.3216.3216.290.06%
Dec 13, 202416.3116.3116.3116.3116.28-0.12%
Dec 12, 202416.3316.3316.3316.3316.30-0.55%
Dec 11, 202416.4216.4216.4216.4216.390.43%
Dec 10, 202416.3516.3516.3516.3516.32-0.49%
Dec 9, 202416.4316.4316.4316.4316.40-0.30%
Dec 6, 202416.4816.4816.4816.4816.45-
Dec 5, 202416.4816.4816.4816.4816.45-0.18%
Dec 4, 202416.5116.5116.5116.5116.480.55%
Dec 3, 202416.4216.4216.4216.4216.39-
Dec 2, 202416.4216.4216.4216.4216.390.12%
Nov 29, 202416.4016.4016.4016.4016.370.61%
Nov 27, 202416.3016.3016.3016.3016.27-0.18%
Nov 26, 202416.3316.3316.3316.3316.300.25%
Nov 25, 202416.2916.2916.2916.2916.260.49%
Nov 22, 202416.2116.2116.2116.2116.180.50%
Nov 21, 202416.1316.1316.1316.1316.100.56%
Nov 20, 202416.0416.0416.0416.0416.010.06%
Nov 19, 202416.0316.0316.0316.0316.000.12%
Nov 18, 202416.0116.0116.0116.0115.980.38%
Nov 15, 202415.9515.9515.9515.9515.92-0.93%
Nov 14, 202416.1016.1016.1016.1016.07-0.56%
Nov 13, 202416.1916.1916.1916.1916.16-0.12%
Nov 12, 202416.2116.2116.2116.2116.18-0.73%
Nov 11, 202416.3316.3316.3316.3316.300.25%
Nov 8, 202416.2916.2916.2916.2916.26-
Nov 7, 202416.2916.2916.2916.2916.260.74%
Nov 6, 202416.1716.1716.1716.1716.142.02%
Nov 5, 202415.8515.8515.8515.8515.821.21%
Nov 4, 202415.6615.6615.6615.6615.63-0.19%
Nov 1, 202415.6915.6915.6915.6915.660.38%
Oct 31, 202415.6315.6315.6315.6315.60-1.45%
Oct 30, 202415.8615.8615.8615.8615.83-0.31%
Oct 29, 202415.9115.9115.9115.9115.88-0.06%
Oct 28, 202415.9215.9215.9215.9215.890.51%
Oct 25, 202415.8415.8415.8415.8415.81-0.25%
Oct 24, 202415.8815.8815.8815.8815.850.06%
Oct 23, 202415.8715.8715.8715.8715.84-0.94%
Oct 22, 202416.0216.0216.0216.0215.99-0.12%
Oct 21, 202416.0416.0416.0416.0416.01-0.50%
Oct 18, 202416.1216.1216.1216.1216.090.31%
Oct 17, 202416.0716.0716.0716.0716.040.06%
Oct 16, 202416.0616.0616.0616.0616.030.56%
Oct 15, 202415.9715.9715.9715.9715.94-0.93%
Oct 14, 202416.1216.1216.1216.1216.090.56%
Oct 11, 202416.0316.0316.0316.0316.000.69%
Oct 10, 202415.9215.9215.9215.9215.89-0.19%
Oct 9, 202415.9515.9515.9515.9515.920.57%
Oct 8, 202415.8615.8615.8615.8615.830.32%
Oct 7, 202415.8115.8115.8115.8115.78-0.75%
Oct 4, 202415.9315.9315.9315.9315.900.82%
Oct 3, 202415.8015.8015.8015.8015.77-0.38%
Oct 2, 202415.8615.8615.8615.8615.830.06%
Oct 1, 202415.8515.8515.8515.8515.82-0.63%
Sep 30, 202415.9515.9515.9515.9515.920.13%
Sep 27, 202415.9315.9315.9315.9315.90-0.13%
Sep 26, 202415.9515.9515.9515.9515.920.89%
Sep 25, 202415.8115.8115.8115.8115.78-0.50%
Sep 24, 202415.8915.8915.8915.8915.860.51%
Sep 23, 202415.8115.8115.8115.8115.780.25%
Sep 20, 202415.7715.7715.7715.7715.74-0.25%
Sep 19, 202415.8115.8115.8115.8115.781.61%
Sep 18, 202415.5615.5615.5615.5615.53-0.45%
Sep 17, 202415.6315.6315.6315.6315.60-0.06%
Sep 16, 202415.6415.6415.6415.6415.610.19%
Sep 13, 202415.6115.6115.6115.6115.580.32%
Sep 12, 202415.5615.5615.5615.5615.530.45%
Sep 11, 202415.4915.4915.4915.4915.460.39%
Sep 10, 202415.4315.4315.4315.4315.40-0.06%
Sep 9, 202415.4415.4415.4415.4415.411.05%
Sep 6, 202415.2815.2815.2815.2815.25-1.93%
Sep 5, 202415.5815.5815.5815.5815.55-0.13%
Sep 4, 202415.6015.6015.6015.6015.57-0.26%
Sep 3, 202415.6415.6415.6415.6415.61-2.19%
Aug 30, 202415.9915.9915.9915.9915.960.82%
Aug 29, 202415.8615.8615.8615.8615.830.06%
Aug 28, 202415.8515.8515.8515.8515.82-0.75%
Aug 27, 202415.9715.9715.9715.9715.940.25%
Aug 26, 202415.9315.9315.9315.9315.90-0.50%
Aug 23, 202416.0116.0116.0116.0115.981.27%
Aug 22, 202415.8115.8115.8115.8115.78-0.94%
Aug 21, 202415.9615.9615.9615.9615.930.31%
Aug 20, 202415.9115.9115.9115.9115.88-0.19%