BMO Nasdaq 100 Equity Index ETF (ZNQ)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1727300400 | 87.17 | 0.46 | 0.53 | 86.76 | 87.23 | 86.67 | 5243 |
| 1727214000 | 86.71 | -0.07 | -0.08 | 86.95 | 87.12 | 86.25 | 4560 |
| 1727127600 | 86.78 | -0.14 | -0.16 | 87.02 | 87.02 | 86.5 | 3266 |
| 1726868400 | 86.92 | -0.15 | -0.17 | 87.07 | 87.15 | 86.36 | 8213 |
| 1726782000 | 87.07 | 1.83 | 2.15 | 87.11 | 87.5 | 86.85 | 7191 |
| 1726695600 | 85.24 | -0.26 | -0.30 | 85.67 | 86.04 | 85.21 | 17882 |
| 1726609200 | 85.5 | 0.06 | 0.07 | 86.1 | 86.1 | 85.24 | 5177 |
| 1726522800 | 85.44 | -0.38 | -0.44 | 85.49 | 85.49 | 84.95 | 6111 |
| 1726263600 | 85.82 | 0.51 | 0.60 | 85.33 | 86.05 | 85.28 | 3464 |
| 1726177200 | 85.31 | 0.85 | 1.01 | 84.67 | 85.43 | 84.67 | 4155 |
| 1726090800 | 84.46 | 2.69 | 3.29 | 83.14 | 84.46 | 81.74 | 8659 |
| 1726004400 | 81.77 | 0 | 0.00 | 81.77 | 81.77 | 81.77 | 0 |
| 1725918000 | 81.77 | 0.9 | 1.11 | 81.59 | 81.81 | 81.08 | 6030 |
| 1725658800 | 80.87 | -1.71 | -2.07 | 82.56 | 82.56 | 80.87 | 11170 |
| 1725572400 | 82.58 | -0.15 | -0.18 | 82.5 | 83.13 | 82.35 | 10755 |
| 1725486000 | 82.73 | -0.4 | -0.48 | 82.49 | 83.13 | 82.37 | 6089 |
| 1725399600 | 83.13 | -2.19 | -2.57 | 84.83 | 84.83 | 83.02 | 8169 |
| 1725054000 | 85.32 | 1 | 1.19 | 85.19 | 85.37 | 84.68 | 5458 |
| 1724967600 | 84.32 | -0.14 | -0.17 | 84.81 | 85.49 | 84.2 | 9340 |
| 1724881200 | 84.46 | -0.76 | -0.89 | 85.18 | 85.18 | 83.85 | 36768 |
| 1724794800 | 85.22 | 0.07 | 0.08 | 84.87 | 85.36 | 84.76 | 3966 |
| 1724708400 | 85.15 | -1 | -1.16 | 85.94 | 86.06 | 84.89 | 4001 |
| 1724449200 | 86.15 | 0.33 | 0.38 | 86.36 | 86.77 | 85.57 | 11472 |
| 1724362800 | 85.82 | -1.39 | -1.59 | 87.56 | 87.88 | 85.82 | 14319 |
| 1724276400 | 87.21 | 0.27 | 0.31 | 87.23 | 87.5 | 86.7 | 2671 |
| 1724190000 | 86.94 | -0.25 | -0.29 | 86.95 | 87.47 | 86.75 | 2824 |
| 1724103600 | 87.19 | 0.91 | 1.05 | 86.42 | 87.19 | 86.15 | 7102 |
| 1723844400 | 86.28 | -0.21 | -0.24 | 86.28 | 86.6 | 86.11 | 14695 |
| 1723758000 | 86.49 | 2.06 | 2.44 | 85.6 | 86.55 | 85.49 | 4445 |
| 1723671600 | 84.43 | 0.28 | 0.33 | 84.5 | 84.6 | 83.5 | 10037 |
| 1723585200 | 84.15 | 1.84 | 2.24 | 83.27 | 84.2 | 83.27 | 4604 |
| 1723498800 | 82.31 | 0.09 | 0.11 | 82.46 | 82.76 | 82 | 5755 |
| 1723239600 | 82.22 | 0.56 | 0.69 | 81.55 | 82.25 | 81.5 | 4842 |
| 1723153200 | 81.66 | 2.16 | 2.72 | 80.49 | 81.9 | 80.07 | 28751 |
| 1723066800 | 79.5 | -0.99 | -1.23 | 81.6 | 81.91 | 79.5 | 8972 |
| 1722980400 | 80.49 | -1.97 | -2.39 | 80.5 | 81.75 | 79.9 | 35317 |
| 1722634800 | 82.46 | -2.23 | -2.63 | 83.02 | 83.2 | 82 | 15239 |
| 1722548400 | 84.69 | -1.77 | -2.05 | 86.69 | 87.13 | 84.25 | 13142 |
| 1722462000 | 86.46 | 2.24 | 2.66 | 85.77 | 86.61 | 85.77 | 6291 |
| 1722375600 | 84.22 | -1.19 | -1.39 | 85.6 | 85.6 | 83.65 | 6679 |
| 1722289200 | 85.41 | 0.59 | 0.70 | 85.68 | 86.08 | 85.39 | 8273 |
| 1722030000 | 84.82 | 0.62 | 0.74 | 84.9 | 85.51 | 84.6 | 19266 |
| 1721943600 | 84.2 | -0.88 | -1.03 | 85.12 | 85.67 | 84 | 13606 |
| 1721857200 | 85.08 | -2.93 | -3.33 | 86.92 | 86.92 | 84.99 | 16361 |
| 1721770800 | 88.01 | -0.28 | -0.32 | 88.16 | 88.55 | 87.95 | 5569 |
| 1721684400 | 88.29 | 1.57 | 1.81 | 87.88 | 88.29 | 87.62 | 22336 |
| 1721425200 | 86.72 | -0.73 | -0.83 | 87.62 | 87.67 | 86.62 | 5483 |
| 1721338800 | 87.45 | -0.27 | -0.31 | 88.37 | 88.37 | 86.94 | 20652 |
| 1721252400 | 87.72 | -2.48 | -2.75 | 88.83 | 88.83 | 87.72 | 15487 |
| 1721166000 | 90.2 | 0.19 | 0.21 | 90.7 | 90.7 | 89.8 | 10130 |
| 1721079600 | 90.01 | 0.32 | 0.36 | 90.15 | 90.9 | 90.01 | 10100 |
| 1720820400 | 89.69 | 0.45 | 0.50 | 89.32 | 90.38 | 89.31 | 37175 |
| 1720734000 | 89.24 | -1.91 | -2.10 | 91.21 | 91.22 | 89.16 | 41088 |
| 1720647600 | 91.15 | 0.97 | 1.08 | 90.4 | 91.15 | 90.24 | 28408 |
| 1720561200 | 90.18 | -0.05 | -0.06 | 90.38 | 90.63 | 90.03 | 11024 |
| 1720474800 | 90.23 | 0.27 | 0.30 | 90.08 | 90.23 | 89.82 | 12784 |
| 1720215600 | 89.96 | 0.66 | 0.74 | 89.19 | 90 | 89.19 | 11326 |
| 1720129200 | 89.3 | 0.2 | 0.22 | 88.78 | 89.4 | 88.68 | 5463 |
| 1720042800 | 89.1 | 0.79 | 0.89 | 88.27 | 89.1 | 88.27 | 6882 |
| 1719956400 | 88.31 | 1.13 | 1.30 | 87.7 | 88.4 | 87.7 | 11275 |
| 1719610800 | 87.18 | -0.39 | -0.45 | 87.77 | 88.63 | 87.18 | 13184 |
| 1719524400 | 87.57 | 0.03 | 0.03 | 87.46 | 87.75 | 87.46 | 5767 |
| 1719438000 | 87.54 | 0.57 | 0.66 | 87.31 | 87.54 | 87.22 | 7265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
