North Square Tactical Defensive C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.70
0.00 (0.00%)
Sep 12, 2025, 9:30 AM EDT
ETFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.31% |
| Aug 19, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.67% |
| Aug 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.06% |
| Aug 15, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.18% |
| Aug 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.12% |
| Aug 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.37% |
| Aug 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.17% |
| Aug 11, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.25% |
| Aug 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.68% |
| Aug 7, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.19% |
| Aug 6, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.81% |
| Aug 5, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.44% |
| Aug 4, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.58% |
| Aug 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.50% |
| Jul 31, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.56% |
| Jul 30, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.19% |
| Jul 29, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% |
| Jul 28, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.12% |
| Jul 25, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.25% |
| Jul 24, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.12% |
| Jul 23, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.94% |
| Jul 22, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% |
| Jul 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% |
| Jul 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.12% |
| Jul 17, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.63% |
| Jul 16, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.25% |
| Jul 15, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.31% |
| 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% |