MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NSIV — North Square Disciplined Value ETF
NYSE ArcaNorth Square Disciplined Value ETF
$25.51
+0.06(+0.25%)
- O
- 25.51
- H
- 25.51
- L
- 25.51
- V
- 8.99K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.51
Period Return+1.67%
Period High$26.45
Period Low$25.09
Avg Daily Volume51.7K
Total Trading Days62
NSIV — Historical OHLCV Price & Volume Table
Jul 9, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.51 | $25.51 | $25.51 | $25.51 | +$0.06 | +0.25% | 8,987 | $25.51 | $25.51 $25.51 |
| Oct 2, 2026 | $25.38 | $25.45 | $25.38 | $25.45 | +$0.15 | +0.59% | 6,773 | $25.38 | $25.38 $25.45 |
| Oct 1, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +$0.04 | +0.17% | 13 | $25.19 | $25.30 $25.30 |
| Sep 30, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | $-0.09 | -0.35% | 14 | $25.34 | $25.25 $25.25 |
| Sep 29, 2026 | $25.33 | $25.34 | $25.33 | $25.34 | $-0.08 | -0.31% | 29,196 | $25.33 | $25.33 $25.34 |
| Sep 28, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | $-0.16 | -0.63% | 112 | $25.42 | $25.42 $25.42 |
| Sep 25, 2026 | $25.47 | $25.58 | $25.47 | $25.58 | +$0.20 | +0.79% | 3,968 | $25.48 | $25.47 $25.58 |
| Sep 24, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | $-0.08 | -0.30% | 113 | $25.38 | $25.38 $25.38 |
| Sep 23, 2026 | $25.57 | $25.57 | $25.46 | $25.46 | $-0.19 | -0.75% | 128 | $25.57 | $25.46 $25.57 |
| Sep 22, 2026 | $25.65 | $25.65 | $25.65 | $25.65 | $-0.22 | -0.86% | 93 | $25.71 | $25.65 $25.65 |
| Sep 21, 2026 | $25.87 | $25.91 | $25.86 | $25.87 | +$0.06 | +0.24% | 82,080 | $25.90 | $25.86 $25.91 |
| Sep 18, 2026 | $25.78 | $25.81 | $25.78 | $25.81 | $-0.14 | -0.53% | 8,110 | $25.79 | $25.78 $25.81 |
| Sep 17, 2026 | $25.96 | $25.96 | $25.95 | $25.95 | +$0.10 | +0.39% | 111 | $25.96 | $25.95 $25.96 |
| Sep 16, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | $-0.30 | -1.15% | 13 | $25.99 | $25.85 $25.85 |
| Sep 15, 2026 | $26.17 | $26.17 | $26.15 | $26.15 | $-0.09 | -0.33% | 1,863 | $26.17 | $26.15 $26.17 |
| Sep 14, 2026 | $26.29 | $26.29 | $26.19 | $26.24 | +$0.03 | +0.10% | 555 | $26.26 | $26.19 $26.29 |
| Sep 11, 2026 | $26.23 | $26.23 | $26.21 | $26.21 | +$0.26 | +1.00% | 210 | $26.18 | $26.21 $26.23 |
| Sep 10, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | $-0.00 | -0.02% | 13 | $25.94 | $25.95 $25.95 |
| Sep 9, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | $-0.14 | -0.55% | 13 | $25.99 | $25.95 $25.95 |
| Sep 8, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $-0.21 | -0.79% | 13 | $26.13 | $26.10 $26.10 |
| Sep 4, 2026 | $26.41 | $26.41 | $26.31 | $26.31 | $-0.14 | -0.54% | 312 | $26.41 | $26.31 $26.41 |
| Sep 3, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | +$0.26 | +0.99% | 8 | $26.37 | $26.45 $26.45 |
| Sep 2, 2026 | $26.17 | $26.19 | $26.17 | $26.19 | +$0.17 | +0.64% | 6,526 | $26.17 | $26.17 $26.19 |
| Sep 1, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | $-0.04 | -0.16% | 15 | $26.05 | $26.02 $26.02 |
| Aug 31, 2026 | $26.07 | $26.07 | $26.07 | $26.07 | $-0.20 | -0.75% | 15 | $26.08 | $26.07 $26.07 |
| Aug 28, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | +$0.05 | +0.18% | 13 | $26.29 | $26.26 $26.26 |
| Aug 27, 2026 | $26.21 | $26.21 | $26.21 | $26.21 | $-0.09 | -0.33% | 13 | $26.20 | $26.21 $26.21 |
| Aug 26, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +$0.00 | +0.01% | 13 | $26.27 | $26.30 $26.30 |
| Aug 25, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | $-0.01 | -0.04% | 13 | $26.28 | $26.30 $26.30 |
| Aug 24, 2026 | $26.27 | $26.31 | $26.27 | $26.31 | +$0.09 | +0.34% | 1,868 | $26.27 | $26.27 $26.31 |