Skip to main content
logo
North Square Tactical Defensive Fund Class C (ETFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.23
+0.05 (0.28%)
Jun 5, 2026, 4:00 PM EST

ETFZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
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%