MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QTPI — North Square RCIM Tax-Advantaged Preferred and Income Securities ETF
NYSE ArcaNorth Square RCIM Tax-Advantaged Preferred and Income Securities ETF
$24.82
+0.07(+0.27%)
- O
- 24.73
- H
- 24.87
- L
- 24.73
- V
- 7.99K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.82
Period Return-0.04%
Period High$26.30
Period Low$24.59
Avg Daily Volume12.2K
Total Trading Days365
QTPI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.73 | $24.87 | $24.73 | $24.82 | +$0.07 | +0.27% | 7,993 | $24.82 | $24.73 $24.87 |
| Oct 5, 2026 | $24.80 | $24.80 | $24.64 | $24.75 | $-0.08 | -0.31% | 15,749 | $24.75 | $24.64 $24.80 |
| Oct 2, 2026 | $24.76 | $24.94 | $24.73 | $24.83 | +$0.01 | +0.04% | 11,283 | $24.82 | $24.73 $24.94 |
| Oct 1, 2026 | $24.77 | $24.86 | $24.59 | $24.82 | +$0.03 | +0.12% | 10,842 | $24.75 | $24.59 $24.86 |
| Sep 30, 2026 | $24.76 | $24.85 | $24.70 | $24.79 | $-0.04 | -0.18% | 7,211 | $24.77 | $24.70 $24.85 |
| Sep 29, 2026 | $24.86 | $24.86 | $24.69 | $24.84 | $-0.12 | -0.48% | 6,884 | $24.74 | $24.69 $24.86 |
| Sep 28, 2026 | $24.81 | $25.02 | $24.79 | $24.96 | $-0.11 | -0.46% | 10,105 | $24.90 | $24.79 $25.02 |
| Sep 25, 2026 | $25.15 | $25.15 | $24.97 | $25.07 | $-0.05 | -0.20% | 4,792 | $25.10 | $24.97 $25.15 |
| Sep 24, 2026 | $25.04 | $25.13 | $25.03 | $25.12 | +$0.01 | +0.05% | 2,940 | $25.09 | $25.03 $25.13 |
| Sep 23, 2026 | $25.22 | $25.22 | $25.09 | $25.11 | $-0.17 | -0.66% | 9,503 | $25.17 | $25.09 $25.22 |
| Sep 22, 2026 | $25.30 | $25.36 | $25.18 | $25.28 | $-0.01 | -0.05% | 9,862 | $25.21 | $25.18 $25.36 |
| Sep 21, 2026 | $25.33 | $25.33 | $25.29 | $25.29 | +$0.08 | +0.34% | 239 | $25.29 | $25.29 $25.33 |
| Sep 18, 2026 | $25.20 | $25.30 | $25.20 | $25.20 | $-0.12 | -0.46% | 554 | $25.22 | $25.20 $25.30 |
| Sep 17, 2026 | $25.20 | $25.42 | $25.20 | $25.32 | +$0.05 | +0.20% | 9,636 | $25.37 | $25.20 $25.42 |
| Sep 16, 2026 | $25.12 | $25.31 | $25.12 | $25.27 | +$0.15 | +0.59% | 2,421 | $25.28 | $25.12 $25.31 |
| Sep 15, 2026 | $25.00 | $25.20 | $25.00 | $25.12 | $-0.01 | -0.05% | 5,125 | $25.10 | $25.00 $25.20 |
| Sep 14, 2026 | $25.26 | $25.27 | $25.06 | $25.14 | $-0.14 | -0.55% | 3,621 | $25.21 | $25.06 $25.27 |
| Sep 11, 2026 | $25.33 | $25.36 | $25.18 | $25.28 | +$0.08 | +0.32% | 8,434 | $25.26 | $25.18 $25.36 |
| Sep 10, 2026 | $25.16 | $25.31 | $25.10 | $25.20 | $-0.09 | -0.37% | 4,339 | $25.23 | $25.10 $25.31 |
| Sep 9, 2026 | $25.39 | $25.39 | $25.29 | $25.29 | $-0.04 | -0.16% | 1,610 | $25.30 | $25.29 $25.39 |
| Sep 8, 2026 | $25.21 | $25.45 | $25.21 | $25.33 | +$0.02 | +0.09% | 7,504 | $25.32 | $25.21 $25.45 |
| Sep 4, 2026 | $25.36 | $25.36 | $25.31 | $25.31 | $-0.05 | -0.20% | 2,745 | $25.32 | $25.31 $25.36 |
| Sep 3, 2026 | $25.35 | $25.45 | $25.26 | $25.36 | +$0.01 | +0.02% | 5,465 | $25.35 | $25.26 $25.45 |
| Sep 2, 2026 | $25.42 | $25.43 | $25.23 | $25.35 | +$0.07 | +0.28% | 5,177 | $25.36 | $25.23 $25.43 |
| Sep 1, 2026 | $25.33 | $25.42 | $25.22 | $25.28 | $-0.05 | -0.22% | 6,624 | $25.35 | $25.22 $25.42 |
| Aug 31, 2026 | $25.41 | $25.41 | $25.22 | $25.34 | $-0.02 | -0.06% | 6,260 | $25.27 | $25.22 $25.41 |
| Aug 28, 2026 | $25.48 | $25.52 | $25.35 | $25.35 | $-0.12 | -0.45% | 5,781 | $25.43 | $25.35 $25.52 |
| Aug 27, 2026 | $25.50 | $25.56 | $25.40 | $25.47 | $-0.02 | -0.08% | 12,858 | $25.48 | $25.40 $25.56 |
| Aug 26, 2026 | $25.49 | $25.59 | $25.36 | $25.49 | $-0.02 | -0.06% | 11,591 | $25.54 | $25.36 $25.59 |
| Aug 25, 2026 | $25.48 | $25.51 | $25.48 | $25.50 | +$0.06 | +0.25% | 4,534 | $25.49 | $25.48 $25.51 |