North Square Preferred and Income Securities Fund Class I (ORDNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.59
+0.01 (0.05%)
Jul 31, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.05% |
| Jul 30, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.46% |
| Jul 29, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Jul 28, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.05% |
| Jul 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% |
| Jul 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.09% |
| Jul 23, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.09% |
| Jul 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.05% |
| Jul 21, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.05% |
| Jul 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.19% |
| Jul 17, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.05% |
| Jul 16, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.09% |
| Jul 15, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Jul 14, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% |
| Jul 11, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09% |
| Jul 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.14% |
| Jul 9, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Jul 8, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.09% |
| Jul 7, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.05% |
| Jul 3, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% |
| Jul 2, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.09% |
| Jul 1, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.14% |
| Jun 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.23% |
| Jun 27, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.19% |
| Jun 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.43 | 0.05% |
| Jun 25, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.42 | 0.05% |
| Jun 24, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | 0.14% |
| Jun 23, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.38 | 0.05% |
| Jun 20, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.37 | 0.09% |
| Jun 18, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.35 | 0.05% |
| Jun 17, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | 0.05% |
| Jun 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | 0.09% |
| Jun 13, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.31 | -0.09% |
| Jun 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | 0.05% |
| Jun 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.32 | 0.23% |
| Jun 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.27 | - |
| Jun 9, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.27 | 0.05% |
| Jun 6, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.26 | 0.05% |
| Jun 5, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.25 | 0.09% |
| Jun 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.23 | 0.14% |
| Jun 3, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.20 | 0.09% |
| Jun 2, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.18 | 0.05% |
| May 30, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.17 | 0.05% |
| May 29, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.17 | -0.28% |
| May 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.14 | 0.05% |
| May 27, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.13 | 0.19% |
| May 23, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.09 | 0.05% |
| May 22, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.08 | -0.05% |
| May 21, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.09 | -0.14% |
| May 20, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.12 | - |