BMO Long Term US Treasury Bond Index ETF (ZTL.F)
NEO
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 30.35 | -0.39 | -1.27 | 30.45 | 30.48 | 30.35 | 8053 |
| 1730408400 | 30.74 | 0.02 | 0.07 | 30.62 | 30.88 | 30.62 | 1080 |
| 1730322240 | 30.72 | 0.13 | 0.42 | 30.92 | 30.92 | 30.65 | 9940 |
| 1730235600 | 30.59 | -0.02 | -0.07 | 30.37 | 30.59 | 30.3 | 27236 |
| 1730149200 | 30.61 | -0.03 | -0.10 | 30.69 | 30.69 | 30.45 | 10789 |
| 1729890000 | 30.64 | -0.17 | -0.55 | 30.85 | 30.85 | 30.64 | 4144 |
| 1729803600 | 30.81 | 0.13 | 0.42 | 30.88 | 30.94 | 30.7 | 6059 |
| 1729717200 | 30.68 | -0.07 | -0.23 | 30.4 | 30.73 | 30.4 | 8468 |
| 1729630800 | 30.75 | -0.03 | -0.10 | 30.89 | 30.89 | 30.72 | 11108 |
| 1729544400 | 30.78 | -0.52 | -1.66 | 31.13 | 31.13 | 30.76 | 14728 |
| 1729285200 | 31.3 | 0.1 | 0.32 | 31.35 | 31.4 | 31.26 | 59763 |
| 1729198980 | 31.2 | -0.54 | -1.70 | 31.35 | 31.35 | 31.15 | 40155 |
| 1729112400 | 31.74 | 0.07 | 0.22 | 31.79 | 31.79 | 31.68 | 12314 |
| 1729026000 | 31.67 | 0.41 | 1.31 | 31.49 | 31.67 | 31.49 | 44068 |
| 1728680400 | 31.26 | -0.05 | -0.16 | 31.18 | 31.31 | 31.18 | 5163 |
| 1728594000 | 31.31 | -0.16 | -0.51 | 31.3 | 31.31 | 31.2 | 3826 |
| 1728507600 | 31.47 | -0.16 | -0.51 | 31.58 | 31.62 | 31.43 | 3928 |
| 1728421200 | 31.63 | 0.06 | 0.19 | 31.44 | 31.63 | 31.44 | 8729 |
| 1728334800 | 31.57 | -0.25 | -0.79 | 31.82 | 31.82 | 31.57 | 30421 |
| 1728075600 | 31.82 | -0.44 | -1.36 | 31.88 | 31.98 | 31.82 | 38506 |
| 1727989200 | 32.259999 | -0.29 | -0.89 | 32.409999 | 32.409999 | 32.259999 | 13678 |
| 1727902800 | 32.549999 | -0.29 | -0.88 | 32.64 | 32.64 | 32.39 | 20475 |
| 1727816400 | 32.84 | 0.28 | 0.86 | 33 | 33.08 | 32.83 | 6236 |
| 1727730000 | 32.56 | -0.14 | -0.43 | 32.71 | 32.71 | 32.52 | 3651 |
| 1727470800 | 32.7 | -0.19 | -0.58 | 32.79 | 32.83 | 32.7 | 8112 |
| 1727384400 | 32.89 | 0.03 | 0.09 | 32.83 | 32.93 | 32.77 | 17778 |
| 1727298000 | 32.86 | -0.26 | -0.79 | 33.14 | 33.14 | 32.84 | 245734 |
| 1727211600 | 33.119999 | -0.03 | -0.09 | 32.9 | 33.18 | 32.9 | 7312 |
| 1727125200 | 33.15 | -0.09 | -0.27 | 32.96 | 33.24 | 32.96 | 7998 |
| 1726866000 | 33.24 | -0.01 | -0.03 | 33.24 | 33.31 | 33.15 | 11148 |
| 1726779600 | 33.25 | -0.2 | -0.60 | 33.33 | 33.33 | 33.189999 | 12880 |
| 1726693440 | 33.45 | -0.39 | -1.15 | 33.65 | 33.75 | 33.45 | 3969 |
| 1726606800 | 33.84 | -0.16 | -0.47 | 34.2 | 34.2 | 33.83 | 13242 |
| 1726520400 | 34 | 0.28 | 0.83 | 33.79 | 34 | 33.79 | 6358 |
| 1726261200 | 33.72 | 0.05 | 0.15 | 33.64 | 33.78 | 33.64 | 69824 |
| 1726174800 | 33.67 | -0.14 | -0.41 | 33.6 | 33.67 | 33.52 | 9490 |
| 1726088400 | 33.81 | 0.01 | 0.03 | 33.89 | 33.95 | 33.75 | 11798 |
| 1726002000 | 33.8 | 0.25 | 0.75 | 33.6 | 33.8 | 33.6 | 7500 |
| 1725915600 | 33.549999 | 0.08 | 0.24 | 33.39 | 33.58 | 33.39 | 5862 |
| 1725656400 | 33.47 | 0.07 | 0.21 | 33.32 | 33.79 | 33.32 | 20265 |
| 1725570000 | 33.4 | 0.16 | 0.48 | 33.13 | 33.45 | 33.13 | 21495 |
| 1725483600 | 33.24 | 0.38 | 1.16 | 32.92 | 33.24 | 32.92 | 1631 |
| 1725397200 | 32.86 | 0.47 | 1.45 | 32.93 | 32.93 | 32.75 | 6821 |
| 1725051600 | 32.39 | -0.22 | -0.67 | 32.64 | 32.75 | 32.39 | 5366 |
| 1724965200 | 32.61 | -0.1 | -0.31 | 32.61 | 32.689999 | 32.6 | 13111 |
| 1724878800 | 32.71 | -0.1 | -0.30 | 32.759999 | 32.869999 | 32.71 | 7456 |
| 1724792400 | 32.81 | -0.07 | -0.21 | 32.63 | 32.81 | 32.63 | 9878 |
| 1724706000 | 32.88 | -0.05 | -0.15 | 32.97 | 32.97 | 32.88 | 2967 |
| 1724446800 | 32.93 | 0.2 | 0.61 | 32.93 | 32.979999 | 32.88 | 2243 |
| 1724360400 | 32.729999 | -0.36 | -1.09 | 32.84 | 32.84 | 32.689999 | 16020 |
| 1724274000 | 33.09 | 0.07 | 0.21 | 33.049999 | 33.2 | 32.95 | 5404 |
| 1724187600 | 33.02 | 0.2 | 0.61 | 32.92 | 33.08 | 32.909999 | 7948 |
| 1724101200 | 32.82 | 0.19 | 0.58 | 32.659999 | 32.86 | 32.659999 | 6570 |
| 1723842000 | 32.63 | 0.08 | 0.25 | 32.56 | 32.7 | 32.525 | 4460 |
| 1723755600 | 32.549999 | -0.25 | -0.76 | 32.42 | 32.549999 | 32.35 | 12933 |
| 1723669200 | 32.799999 | 0.21 | 0.64 | 32.81 | 32.86 | 32.78 | 6320 |
| 1723582800 | 32.59 | 0.19 | 0.59 | 32.5 | 32.61 | 32.5 | 5457 |
| 1723496400 | 32.4 | 0.2 | 0.62 | 32.25 | 32.43 | 32.24 | 13555 |
| 1723237200 | 32.2 | 0.3 | 0.94 | 32.29 | 32.29 | 32.2 | 6585 |
| 1723150800 | 31.9 | -0.26 | -0.81 | 31.95 | 31.97 | 31.83 | 12960 |
| 1723064400 | 32.159999 | -0.32 | -0.99 | 32.009999 | 32.47 | 32.009999 | 9352 |
| 1722978000 | 32.479999 | -0.44 | -1.34 | 32.95 | 32.95 | 32.43 | 23720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
