Skip to main content
logo
North Square Tactical Defensive Fund Class C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.76
-0.02 (-0.12%)
At close: Apr 2, 2026

ETFZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202616.7616.7616.7616.76--0.12%
Apr 1, 202616.7816.7816.7816.7816.780.48%
Mar 31, 202616.7016.7016.7016.7016.701.52%
Mar 30, 202616.4516.4516.4516.4516.45-0.18%
Mar 27, 202616.4816.4816.4816.4816.48-0.60%
Mar 26, 202616.5816.5816.5816.5816.58-1.07%
Mar 25, 202616.7616.7616.7616.7616.760.48%
Mar 24, 202616.6816.6816.6816.6816.68-0.24%
Mar 23, 202616.7216.7216.7216.7216.720.91%
Mar 20, 202616.5716.5716.5716.5716.57-1.13%
Mar 19, 202616.7616.7616.7616.7616.76-0.12%
Mar 18, 202616.7816.7816.7816.7816.78-0.77%
Mar 17, 202616.9116.9116.9116.9116.910.18%
Mar 16, 202616.8816.8816.8816.8816.880.72%
Mar 13, 202616.7616.7616.7616.7616.76-0.36%
Mar 12, 202616.8216.8216.8216.8216.82-0.94%
Mar 11, 202616.9816.9816.9816.9816.98-0.06%
Mar 10, 202616.9916.9916.9916.9916.99-0.41%
Mar 9, 202617.0617.0617.0617.0617.060.83%
Mar 6, 202616.9216.9216.9216.9216.92-1.05%
Mar 5, 202617.1017.1017.1017.1017.10-0.70%
Mar 4, 202617.2217.2217.2217.2217.220.76%
Mar 3, 202617.0917.0917.0917.0917.09-1.27%
Mar 2, 202617.3117.3117.3117.3117.31-0.35%
Feb 27, 202617.3717.3717.3717.3717.37-0.29%
Feb 26, 202617.4217.4217.4217.4217.42-0.46%
Feb 25, 202617.5017.5017.5017.5017.500.81%
Feb 24, 202617.3617.3617.3617.3617.360.64%
Feb 23, 202617.2517.2517.2517.2517.25-0.81%
Feb 20, 202617.3917.3917.3917.3917.390.69%
Feb 19, 202617.2717.2717.2717.2717.27-0.23%
Feb 18, 202617.3117.3117.3117.3117.310.41%
Feb 17, 202617.2417.2417.2417.2417.24-
Feb 13, 202617.2417.2417.2417.2417.240.12%
Feb 12, 202617.2217.2217.2217.2217.22-1.20%
Feb 11, 202617.4317.4317.4317.4317.430.23%
Feb 10, 202617.3917.3917.3917.3917.39-0.11%
Feb 9, 202617.4117.4117.4117.4117.410.58%
Feb 6, 202617.3117.3117.3117.3117.311.58%
Feb 5, 202617.0417.0417.0417.0417.04-0.93%
Feb 4, 202617.2017.2017.2017.2017.20-0.58%
Feb 3, 202617.3017.3017.3017.3017.30-0.57%
Feb 2, 202617.4017.4017.4017.4017.400.46%
Jan 30, 202617.3217.3217.3217.3217.32-0.74%
Jan 29, 202617.4517.4517.4517.4517.45-0.11%
Jan 28, 202617.4717.4717.4717.4717.47-0.06%
Jan 27, 202617.4817.4817.4817.4817.480.63%
Jan 26, 202617.3717.3717.3717.3717.370.35%
Jan 23, 202617.3117.3117.3117.3117.310.12%
Jan 22, 202617.2917.2917.2917.2917.290.46%