Skip to main content
logo
North Square Tactical Defensive Fund Class C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.43
-0.07 (-0.40%)
At close: Apr 28, 2026

ETFZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202617.4317.4317.4317.4317.43-0.40%
Apr 27, 202617.5017.5017.5017.5017.500.06%
Apr 24, 202617.4917.4917.4917.4917.490.58%
Apr 23, 202617.3917.3917.3917.3917.39-0.40%
Apr 22, 202617.4617.4617.4617.4617.460.69%
Apr 21, 202617.3417.3417.3417.3417.34-0.74%
Apr 20, 202617.4717.4717.4717.4717.47-0.23%
Apr 17, 202617.5117.5117.5117.5117.511.04%
Apr 16, 202617.3317.3317.3317.3317.330.06%
Apr 15, 202617.3217.3217.3217.3217.320.17%
Apr 14, 202617.2917.2917.2917.2917.290.64%
Apr 13, 202617.1817.1817.1817.1817.180.41%
Apr 10, 202617.1117.1117.1117.1117.110.06%
Apr 9, 202617.1017.1017.1017.1017.100.12%
Apr 8, 202617.0817.0817.0817.0817.081.61%
Apr 7, 202616.8116.8116.8116.8116.81-
Apr 6, 202616.8116.8116.8116.8116.810.30%
Apr 2, 202616.7616.7616.7616.7616.76-0.12%
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-