BMO Short Term US Treasury Bond Index ETF (ZTS.U)
NEO
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731362400 | 47.68 | -0.04 | -0.08 | 47.68 | 47.69 | 47.68 | 4000 |
| 1731103200 | 47.72 | -0.02 | -0.04 | 47.72 | 47.72 | 47.72 | 0 |
| 1731016800 | 47.74 | 0.12 | 0.25 | 47.7 | 47.74 | 47.7 | 143 |
| 1730930400 | 47.62 | -0.12 | -0.25 | 47.47 | 47.62 | 47.47 | 166 |
| 1730844000 | 47.74 | -0.01 | -0.02 | 47.74 | 47.74 | 47.74 | 0 |
| 1730757600 | 47.75 | 0.06 | 0.13 | 47.75 | 47.75 | 47.75 | 0 |
| 1730494800 | 47.69 | -0.06 | -0.13 | 47.69 | 47.69 | 47.69 | 55 |
| 1730408400 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 258 |
| 1730322240 | 47.75 | -0.05 | -0.10 | 47.75 | 47.75 | 47.75 | 0 |
| 1730235600 | 47.8 | 0.02 | 0.04 | 47.76 | 47.8 | 47.76 | 280 |
| 1730149200 | 47.78 | -0.04 | -0.08 | 47.78 | 47.78 | 47.78 | 0 |
| 1729890000 | 47.82 | -0.03 | -0.06 | 47.82 | 47.82 | 47.82 | 153 |
| 1729803600 | 47.85 | 0.03 | 0.06 | 47.85 | 47.85 | 47.85 | 0 |
| 1729717200 | 47.82 | -0.06 | -0.13 | 47.82 | 47.82 | 47.82 | 0 |
| 1729630800 | 47.88 | -0.01 | -0.02 | 47.86 | 47.88 | 47.86 | 1065 |
| 1729544400 | 47.89 | -0.12 | -0.25 | 47.95 | 47.95 | 47.87 | 840 |
| 1729285200 | 48.01 | 0.06 | 0.13 | 48.04 | 48.04 | 48.01 | 2601 |
| 1729198980 | 47.95 | -0.06 | -0.12 | 47.95 | 47.95 | 47.95 | 0 |
| 1729112400 | 48.01 | 0.03 | 0.06 | 48 | 48.01 | 48 | 265 |
| 1729026000 | 47.98 | 0.01 | 0.02 | 48.17 | 48.17 | 47.98 | 170 |
| 1728680400 | 47.97 | 0.05 | 0.10 | 47.98 | 47.98 | 47.97 | 401 |
| 1728594000 | 47.92 | 0.04 | 0.08 | 47.92 | 47.92 | 47.92 | 84 |
| 1728507600 | 47.88 | -0.06 | -0.13 | 47.91 | 47.91 | 47.88 | 218 |
| 1728421200 | 47.94 | 0.03 | 0.06 | 47.94 | 47.94 | 47.94 | 50 |
| 1728334800 | 47.91 | -0.08 | -0.17 | 47.93 | 47.93 | 47.91 | 950 |
| 1728075600 | 47.99 | -0.24 | -0.50 | 47.99 | 47.99 | 47.99 | 0 |
| 1727989200 | 48.23 | -0.1 | -0.21 | 48.23 | 48.23 | 48.23 | 7 |
| 1727902800 | 48.33 | -0.03 | -0.06 | 48.33 | 48.33 | 48.33 | 0 |
| 1727816400 | 48.36 | 0.06 | 0.12 | 48.34 | 48.36 | 48.34 | 200 |
| 1727730000 | 48.3 | -0.09 | -0.19 | 48.3 | 48.3 | 48.3 | 0 |
| 1727470800 | 48.39 | -0.21 | -0.43 | 48.38 | 48.39 | 48.38 | 300 |
| 1727384400 | 48.6 | -0.06 | -0.12 | 48.6 | 48.6 | 48.6 | 13 |
| 1727298000 | 48.66 | -0.05 | -0.10 | 48.7 | 48.7 | 48.66 | 7565 |
| 1727211600 | 48.71 | 0.05 | 0.10 | 48.71 | 48.71 | 48.71 | 0 |
| 1727125200 | 48.66 | -0.01 | -0.02 | 48.66 | 48.66 | 48.66 | 0 |
| 1726866000 | 48.67 | 0.03 | 0.06 | 48.67 | 48.67 | 48.67 | 0 |
| 1726779600 | 48.64 | 0.02 | 0.04 | 48.65 | 48.65 | 48.64 | 400 |
| 1726693440 | 48.62 | -0.04 | -0.08 | 48.62 | 48.62 | 48.62 | 0 |
| 1726606800 | 48.66 | -0.04 | -0.08 | 48.66 | 48.66 | 48.66 | 26 |
| 1726520400 | 48.7 | 0.03 | 0.06 | 48.7 | 48.7 | 48.7 | 0 |
| 1726261200 | 48.67 | 0.08 | 0.16 | 48.7 | 48.7 | 48.67 | 160 |
| 1726174800 | 48.59 | -0.01 | -0.02 | 48.59 | 48.59 | 48.59 | 5 |
| 1726088400 | 48.6 | -0.03 | -0.06 | 48.6 | 48.6 | 48.6 | 0 |
| 1726002000 | 48.63 | 0.09 | 0.19 | 48.63 | 48.63 | 48.63 | 0 |
| 1725915600 | 48.54 | 0 | 0.00 | 48.54 | 48.54 | 48.54 | 0 |
| 1725656400 | 48.54 | 0.1 | 0.21 | 48.54 | 48.54 | 48.54 | 65 |
| 1725570000 | 48.44 | 0.03 | 0.06 | 48.41 | 48.44 | 48.41 | 1400 |
| 1725483600 | 48.41 | 0.12 | 0.25 | 48.38 | 48.41 | 48.38 | 3100 |
| 1725397200 | 48.29 | 0.08 | 0.17 | 48.29 | 48.29 | 48.29 | 1000 |
| 1725051600 | 48.21 | -0.01 | -0.02 | 48.21 | 48.21 | 48.21 | 0 |
| 1724965200 | 48.22 | -0.01 | -0.02 | 48.22 | 48.22 | 48.22 | 21 |
| 1724878800 | 48.23 | -0.01 | -0.02 | 48.23 | 48.23 | 48.23 | 27 |
| 1724792400 | 48.24 | 0.03 | 0.06 | 48.24 | 48.24 | 48.24 | 5 |
| 1724706000 | 48.21 | -0.03 | -0.06 | 48.21 | 48.21 | 48.21 | 98 |
| 1724446800 | 48.24 | 0.13 | 0.27 | 48.21 | 48.24 | 48.21 | 126 |
| 1724360400 | 48.11 | -0.09 | -0.19 | 48.09 | 48.11 | 48.09 | 200 |
| 1724274000 | 48.2 | 0.08 | 0.17 | 48.2 | 48.2 | 48.2 | 0 |
| 1724187600 | 48.12 | 0.05 | 0.10 | 48.12 | 48.12 | 48.12 | 0 |
| 1724101200 | 48.07 | 0.03 | 0.06 | 48.07 | 48.07 | 48.07 | 650 |
| 1723842000 | 48.04 | 0.07 | 0.15 | 48.04 | 48.04 | 48.04 | 0 |
| 1723755600 | 47.97 | -0.17 | -0.35 | 47.99 | 47.99 | 47.97 | 250 |
| 1723669200 | 48.14 | 0 | 0.00 | 48.14 | 48.14 | 48.14 | 0 |
| 1723582800 | 48.14 | 0.09 | 0.19 | 48.14 | 48.14 | 48.14 | 9 |
| 1723496400 | 48.05 | 0.05 | 0.10 | 48.05 | 48.05 | 48.05 | 430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
