Skip to main content
logo
North Square Tactical Defensive C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.14
+0.12 (0.67%)
At close: Jul 9, 2026

ETFZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202618.1418.1418.1418.1418.140.67%
Jul 8, 202618.0218.0218.0218.0218.02-0.28%
Jul 7, 202618.0718.0718.0718.0718.07-0.66%
Jul 6, 202618.1918.1918.1918.1918.190.83%
Jul 2, 202618.0418.0418.0418.0418.04-0.06%
Jul 1, 202618.0518.0518.0518.0518.05-0.33%
Jun 30, 202618.1118.1118.1118.1118.110.56%
Jun 29, 202618.0118.0118.0118.0118.011.07%
Jun 26, 202617.8217.8217.8217.8217.82-0.50%
Jun 25, 202617.9117.9117.9117.9117.910.22%
Jun 24, 202617.8717.8717.8717.8717.87-
Jun 23, 202617.8717.8717.8717.8717.87-1.49%
Jun 22, 202618.1418.1418.1418.1418.14-0.11%
Jun 18, 202618.1618.1618.1618.1618.160.89%
Jun 17, 202618.0018.0018.0018.0018.00-0.83%
Jun 16, 202618.1518.1518.1518.1518.15-0.44%
Jun 15, 202618.2318.2318.2318.2318.231.28%
Jun 12, 202618.0018.0018.0018.0018.000.39%
Jun 11, 202617.9317.9317.9317.9317.931.70%
Jun 10, 202617.6317.6317.6317.6317.63-1.18%
Jun 9, 202617.8417.8417.8417.8417.84-0.17%
Jun 8, 202617.8717.8717.8717.8717.870.39%
Jun 5, 202617.8017.8017.8017.8017.80-2.36%
Jun 4, 202618.2318.2318.2318.2318.230.28%
Jun 3, 202618.1818.1818.1818.1818.18-0.60%
Jun 2, 202618.2918.2918.2918.2918.290.27%
Jun 1, 202618.2418.2418.2418.2418.240.16%
May 29, 202618.2118.2118.2118.2118.210.11%
May 28, 202618.1918.1918.1918.1918.190.39%
May 27, 202618.1218.1218.1218.1218.12-0.11%
May 26, 202618.1418.1418.1418.1418.140.83%
May 22, 202617.9917.9917.9917.9917.990.22%
May 21, 202617.9517.9517.9517.9517.950.17%
May 20, 202617.9217.9217.9217.9217.921.01%
May 19, 202617.7417.7417.7417.7417.74-0.62%
May 18, 202617.8517.8517.8517.8517.850.11%
May 15, 202617.8317.8317.8317.8317.83-1.22%
May 14, 202618.0518.0518.0518.0518.050.45%
May 13, 202617.9717.9717.9717.9717.970.50%
May 12, 202617.8817.8817.8817.8817.88-0.39%
May 11, 202617.9517.9517.9517.9517.950.06%
May 8, 202617.9417.9417.9417.9417.940.73%
May 7, 202617.8117.8117.8117.8117.81-0.50%
May 6, 202617.9017.9017.9017.9017.901.30%
May 5, 202617.6717.6717.6717.6717.670.80%
May 4, 202617.5317.5317.5317.5317.53-0.40%
May 1, 202617.6017.6017.6017.6017.600.11%
Apr 30, 202617.5817.5817.5817.5817.581.03%
Apr 29, 202617.4017.4017.4017.4017.40-0.17%
Apr 28, 202617.4317.4317.4317.4317.43-0.40%