NSIG
North Square Growth Opportunities ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)108
After-hoursOct 2, 2026 4:10:30 PM EDT
25.94USD0.000%(0.00)
NSIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.96 | 25.96 | 25.91 | 25.94 | +0.990% | 656 | 0.000% |
| 2026-10-01 | 25.55 | 25.68 | 25.55 | 25.68 | +0.206% | 219 | +0.990% |
| 2026-09-30 | 25.79 | 25.81 | 25.63 | 25.63 | +0.052% | 772 | +1.198% |
| 2026-09-29 | 25.64 | 25.66 | 25.56 | 25.62 | +0.219% | 415 | +1.250% |
| 2026-09-28 | 25.66 | 25.66 | 25.56 | 25.56 | -0.920% | 30,214 | +1.472% |
| 2026-09-25 | 25.80 | 25.80 | 25.80 | 25.80 | +0.421% | 15 | +0.538% |
| 2026-09-24 | 25.69 | 25.69 | 25.69 | 25.69 | +0.303% | 12 | +0.962% |
| 2026-09-23 | 25.67 | 25.67 | 25.61 | 25.61 | -1.103% | 140 | +1.267% |
| 2026-09-22 | 25.90 | 25.90 | 25.90 | 25.90 | +0.356% | 14 | +0.150% |
| 2026-09-21 | 25.81 | 25.81 | 25.81 | 25.81 | +2.582% | 15 | +0.506% |
| 2026-09-18 | 25.16 | 25.16 | 25.16 | 25.16 | +0.550% | 42 | +3.101% |
| 2026-09-17 | 25.02 | 25.02 | 25.02 | 25.02 | +1.725% | 14 | +3.669% |
| 2026-09-16 | 24.59 | 24.59 | 24.59 | 24.59 | +0.076% | 38 | +5.457% |
| 2026-09-15 | 24.58 | 24.58 | 24.58 | 24.58 | -0.626% | 13 | +5.537% |
| 2026-09-14 | 24.62 | 24.78 | 24.62 | 24.73 | -0.773% | 531 | +4.876% |
| 2026-09-11 | 24.99 | 24.99 | 24.92 | 24.92 | +0.776% | 224 | +4.065% |
| 2026-09-10 | 24.77 | 24.80 | 24.73 | 24.73 | -0.938% | 1,022 | +4.873% |
| 2026-09-09 | 24.97 | 24.97 | 24.97 | 24.97 | -0.362% | 12 | +3.889% |
| 2026-09-08 | 25.25 | 25.25 | 25.06 | 25.06 | -0.306% | 155 | +3.513% |
| 2026-09-04 | 25.13 | 25.13 | 25.13 | 25.13 | -0.052% | 14 | +3.196% |
| 2026-09-03 | 25.15 | 25.15 | 25.15 | 25.15 | +1.400% | 8 | +3.142% |
| 2026-09-02 | 24.80 | 24.80 | 24.80 | 24.80 | +0.462% | 26 | +4.586% |
| 2026-09-01 | 24.69 | 24.69 | 24.69 | 24.69 | -1.302% | 9 | +5.070% |
| 2026-08-31 | 25.01 | 25.01 | 25.01 | 25.01 | -0.087% | 17 | +3.702% |
| 2026-08-28 | 25.03 | 25.03 | 25.03 | 25.03 | -0.757% | 8 | +3.611% |
| 2026-08-27 | 25.22 | 25.22 | 25.22 | 25.22 | +1.757% | 7 | +2.827% |
| 2026-08-26 | 24.79 | 24.79 | 24.79 | 24.79 | -0.058% | 9 | +4.634% |
| 2026-08-25 | 24.80 | 24.80 | 24.80 | 24.80 | +0.626% | 14 | +4.574% |
| 2026-08-24 | 24.65 | 24.65 | 24.65 | 24.65 | -1.029% | 47 | +5.228% |
| 2026-08-21 | 24.90 | 24.90 | 24.90 | 24.90 | +0.673% | 13 | +4.145% |
| 2026-08-20 | 24.74 | 24.74 | 24.74 | 24.74 | -0.729% | 9 | +4.846% |
| 2026-08-19 | 24.92 | 24.92 | 24.92 | 24.92 | -0.346% | 8 | +4.081% |
| 2026-08-18 | 25.01 | 25.01 | 25.01 | 25.01 | -1.500% | 7 | +3.721% |
| 2026-08-17 | 25.54 | 25.54 | 25.39 | 25.39 | -0.156% | 134 | +2.166% |
| 2026-08-14 | 25.56 | 25.56 | 25.42 | 25.43 | -0.481% | 536 | +2.007% |
| 2026-08-13 | 25.60 | 25.60 | 25.55 | 25.55 | +1.099% | 212 | +1.515% |
| 2026-08-12 | 25.35 | 25.35 | 25.27 | 25.27 | +0.575% | 213 | +2.631% |
| 2026-08-11 | 25.16 | 25.16 | 25.13 | 25.13 | -0.433% | 1,008 | +3.222% |
| 2026-08-10 | 25.24 | 25.24 | 25.24 | 25.24 | -0.334% | 20,045 | +2.774% |
| 2026-08-07 | 25.32 | 25.32 | 25.32 | 25.32 | +0.812% | 5 | +2.431% |
| 2026-08-06 | 25.12 | 25.12 | 25.12 | 25.12 | -0.626% | 7 | +3.263% |
| 2026-08-05 | 25.45 | 25.45 | 25.28 | 25.28 | -0.141% | 40,013 | +2.617% |
| 2026-08-04 | 25.31 | 25.31 | 25.31 | 25.31 | +2.853% | 5 | +2.472% |
| 2026-08-03 | 24.61 | 24.61 | 24.61 | 24.61 | +1.894% | 8 | +5.396% |
| 2026-07-31 | 24.15 | 24.15 | 24.15 | 24.15 | +0.986% | 11 | +7.393% |
| 2026-07-30 | 23.92 | 23.92 | 23.92 | 23.92 | +2.598% | 40 | +8.452% |
| 2026-07-29 | 23.31 | 23.31 | 23.31 | 23.31 | -1.936% | 43 | +11.269% |
| 2026-07-28 | 23.77 | 23.77 | 23.77 | 23.77 | -0.371% | 8 | +9.116% |
| 2026-07-27 | 23.86 | 23.86 | 23.86 | 23.86 | -0.257% | 9 | +8.711% |
| 2026-07-24 | 23.92 | 23.92 | 23.92 | 23.92 | -0.611% | 8 | +8.432% |
| 2026-07-23 | 24.07 | 24.07 | 24.07 | 24.07 | -2.133% | 8 | +7.770% |
| 2026-07-22 | 24.59 | 24.59 | 24.59 | 24.59 | -0.525% | 8 | +5.471% |
| 2026-07-21 | 24.72 | 24.72 | 24.72 | 24.72 | +1.192% | 8 | +4.916% |
| 2026-07-20 | 24.43 | 24.43 | 24.43 | 24.43 | -0.223% | 9 | +6.167% |
| 2026-07-17 | 24.48 | 24.48 | 24.48 | 24.48 | -1.430% | 12 | +5.930% |
| 2026-07-16 | 24.79 | 24.84 | 24.79 | 24.84 | -1.894% | 2,308 | +4.416% |
| 2026-07-15 | 25.32 | 25.32 | 25.32 | 25.32 | +0.038% | 109 | +2.438% |
| 2026-07-14 | 25.33 | 25.33 | 25.27 | 25.31 | +1.159% | 1,032 | +2.477% |
| 2026-07-13 | 25.23 | 25.23 | 24.98 | 25.02 | -1.651% | 5,616 | +3.665% |
| 2026-07-10 | 25.30 | 25.44 | 25.30 | 25.44 | +0.516% | 160,607 | +1.954% |
| 2026-07-09 | 25.32 | 25.32 | 25.31 | 25.31 | 0.000% | 2,225,013 | +2.480% |