Skip to main content

North Square Disciplined Value ETF

NSIVNYSEARCANorth SquareEquity

$26.01Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$71.57M
Expense ratio
0.38%
Dividend yield
-
Holdings
54
52-week range
$25.09$26.45
Volume (live)
-
Avg. volume (3M)
5.26K

NSIV ETF Historical Prices: North Square Disciplined Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

NSIV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

NSIV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily71 records
Showing 1-50 of 71
Scroll for more columns
NSIV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.0926.1026.0126.0126.015.80K
Oct 15, 202625.9725.9925.9725.9925.992.40K
Oct 14, 202625.7725.7825.7725.7725.774.10K
Oct 13, 202625.8325.8325.8325.8325.83100
Oct 12, 202625.8725.8725.8325.8325.83200
Oct 9, 202625.6725.7225.6725.7225.728.20K
Oct 8, 202625.6725.6725.6725.6725.67100
Oct 7, 202625.5125.5125.5125.5125.51100
Oct 6, 202625.6025.6025.6025.6025.60100
Oct 5, 202625.5125.5125.4825.4825.489.00K
Oct 2, 202625.3825.4525.3825.4525.456.80K
Oct 1, 202625.3025.3025.3025.3025.30100
Sep 30, 202625.2525.2525.2525.2525.25100
Sep 29, 202625.3325.3425.3325.3425.3429.20K
Sep 28, 202625.4225.4225.4225.4225.42100
Sep 25, 202625.4725.5825.4725.5825.584.00K
Sep 24, 202625.3825.3825.3825.3825.38100
Sep 23, 202625.5725.5725.4625.4625.46100
Sep 22, 202625.6525.6525.6525.6525.65100
Sep 21, 202625.8725.9125.8625.8725.8782.10K
Sep 18, 202625.7825.8125.7825.8125.818.10K
Sep 17, 202625.9625.9625.9525.9525.95100
Sep 16, 202625.8525.8525.8525.8525.85100
Sep 15, 202626.1726.1726.1526.1526.151.86K
Sep 14, 202626.2926.2926.1926.2426.24555
Sep 11, 202626.2326.2326.2126.2126.21209
Sep 10, 202625.9525.9525.9525.9525.9513
Sep 9, 202625.9525.9525.9525.9525.9513
Sep 8, 202626.1026.1026.1026.1026.1013
Sep 4, 202626.4126.4126.3126.3126.31312
Sep 3, 202626.4526.4526.4526.4526.458
Sep 2, 202626.1726.1926.1726.1926.196.53K
Sep 1, 202626.0226.0226.0226.0226.0215
Aug 31, 202626.0726.0726.0726.0726.0715
Aug 28, 202626.2626.2626.2626.2626.2613
Aug 27, 202626.2126.2126.2126.2126.2113
Aug 26, 202626.3026.3026.3026.3026.3013
Aug 25, 202626.3026.3026.3026.3026.3013
Aug 24, 202626.2726.3126.2726.3126.311.87K
Aug 21, 202626.2226.2226.2226.2226.2213
Aug 20, 202626.2426.2426.0926.0926.091.19K
Aug 19, 202626.4526.4526.3426.3426.348.40K
Aug 18, 202626.3626.3826.3626.3626.36664
Aug 17, 202626.2926.3026.2426.2526.2513.39K
Aug 14, 202626.3726.3726.3626.3626.37519
Aug 13, 202626.3326.3326.3326.3326.3319
Aug 12, 202626.1226.1826.1226.1826.18629
Aug 11, 202626.2026.2026.1726.1726.17613
Aug 10, 202626.2426.2426.2426.2426.2449
Aug 7, 202626.1726.1726.1726.1726.1712
Show:
of 71

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About North Square Disciplined Value ETF Historical Prices

What is OHLC data for NSIV?

OHLC stands for Open, High, Low, Close - the four key price points for NSIV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for NSIV?

The adjusted close price for NSIV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does NSIV price history go?

NSIV historical price data is available from the ETF's inception on Jul 8, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for NSIV data?

NSIV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for NSIV?

Trading volume for NSIV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.