North Square Tactical Defensive C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.16
-0.01 (-0.06%)
Aug 26, 2026, 4:00 PM EST
ETFZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.06% |
| Aug 25, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.44% |
| Aug 24, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.44% |
| Aug 21, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.39% |
| Aug 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.49% |
| Aug 19, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.17% |
| Aug 18, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.04% |
| Aug 17, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% |
| Aug 14, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.11% |
| Aug 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.49% |
| Aug 12, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.27% |
| Aug 11, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.11% |
| Aug 10, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% |
| Aug 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.44% |
| Aug 6, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.16% |
| Aug 5, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.05% |
| Aug 4, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.94% |
| Aug 3, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.61% |
| Jul 31, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.11% |
| Jul 30, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.13% |
| Jul 29, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.67% |
| Jul 28, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% |
| Jul 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.11% |
| Jul 24, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| Jul 23, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.94% |
| Jul 22, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.11% |
| Jul 21, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.89% |
| Jul 20, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.22% |
| Jul 17, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.77% |
| Jul 16, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.50% |
| Jul 15, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.28% |
| Jul 14, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.44% |
| Jul 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.82% |
| Jul 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.33% |
| Jul 9, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.67% |
| Jul 8, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.28% |
| Jul 7, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.66% |
| Jul 6, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.83% |
| Jul 2, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.06% |
| Jul 1, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.33% |
| Jun 30, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.56% |
| Jun 29, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.07% |
| Jun 26, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.50% |
| Jun 25, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.22% |
| Jun 24, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| Jun 23, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.49% |
| Jun 22, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.11% |
| Jun 18, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.89% |
| Jun 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.83% |
| Jun 16, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.44% |