BMO Low Volatility US Equity ETF (ZLU)
TSX
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 |
|---|---|---|---|---|---|---|---|
| 1745962800 | 54.92 | 0 | 0.00 | 54.92 | 54.92 | 54.92 | 0 |
| 1745876400 | 54.92 | 0.18 | 0.33 | 54.86 | 55 | 54.69 | 23064 |
| 1745617200 | 54.74 | -0.22 | -0.40 | 54.48 | 54.74 | 54.32 | 9501 |
| 1745530800 | 54.96 | -0.05 | -0.09 | 55.16 | 55.16 | 54.51 | 10024 |
| 1745444400 | 55.01 | 0.14 | 0.26 | 55 | 55.33 | 54.76 | 18316 |
| 1745358000 | 54.87 | 0.97 | 1.80 | 54.44 | 54.87 | 54.29 | 12211 |
| 1745271600 | 53.9 | -0.89 | -1.62 | 54.94 | 54.94 | 53.54 | 12092 |
| 1744926000 | 54.79 | 0.28 | 0.51 | 54.82 | 55.22 | 54.68 | 8221 |
| 1744839600 | 54.51 | -0.94 | -1.70 | 55.58 | 55.58 | 54.37 | 24042 |
| 1744753200 | 55.45 | 0.06 | 0.11 | 55.39 | 55.68 | 55.39 | 13143 |
| 1744666800 | 55.39 | 0.7 | 1.28 | 55.16 | 55.53 | 55.13 | 21114 |
| 1744407600 | 54.69 | 0.47 | 0.87 | 53.77 | 54.82 | 53.64 | 17701 |
| 1744321200 | 54.22 | -0.87 | -1.58 | 54.82 | 54.84 | 53.2 | 91892 |
| 1744234800 | 55.09 | 1.37 | 2.55 | 52.52 | 55.09 | 52.52 | 58465 |
| 1744148400 | 53.72 | -0.48 | -0.89 | 54.95 | 55.1 | 53.18 | 58232 |
| 1744062000 | 54.2 | -0.77 | -1.40 | 53.56 | 55 | 53.24 | 61323 |
| 1743802800 | 54.97 | -2.55 | -4.43 | 57.22 | 57.51 | 54.94 | 94582 |
| 1743716400 | 57.52 | -1.08 | -1.84 | 57.25 | 57.84 | 57.25 | 37517 |
| 1743630000 | 58.6 | 0.09 | 0.15 | 58.51 | 58.6 | 58.39 | 6808 |
| 1743543600 | 58.51 | -0.54 | -0.91 | 58.98 | 58.98 | 58.46 | 6690 |
| 1743457200 | 59.05 | 1 | 1.72 | 58.21 | 59.05 | 58.21 | 8406 |
| 1743198000 | 58.05 | -0.35 | -0.60 | 58.18 | 58.2 | 57.96 | 8820 |
| 1743111600 | 58.4 | 0.45 | 0.78 | 58.24 | 58.44 | 58.24 | 8451 |
| 1743025200 | 57.95 | 0.47 | 0.82 | 57.69 | 57.99 | 57.69 | 9798 |
| 1742938800 | 57.48 | -0.54 | -0.93 | 58.02 | 58.02 | 57.32 | 5476 |
| 1742852400 | 58.02 | 0.05 | 0.09 | 57.83 | 58.02 | 57.83 | 10149 |
| 1742593200 | 57.97 | -0.12 | -0.21 | 58.43 | 58.43 | 57.86 | 8405 |
| 1742506800 | 58.09 | -0.15 | -0.26 | 58.08 | 58.39 | 58.04 | 7731 |
| 1742420400 | 58.24 | 0.06 | 0.10 | 58.34 | 58.34 | 58.05 | 3497 |
| 1742334000 | 58.18 | -0.14 | -0.24 | 58.22 | 58.34 | 58.1 | 25003 |
| 1742247600 | 58.32 | 0.4 | 0.69 | 57.7 | 58.38 | 57.7 | 7056 |
| 1741988400 | 57.92 | 0.28 | 0.49 | 57.71 | 57.92 | 57.69 | 30355 |
| 1741902000 | 57.64 | 0.44 | 0.77 | 57.31 | 57.65 | 57.31 | 18014 |
| 1741815600 | 57.2 | -0.85 | -1.46 | 57.9 | 57.9 | 57.13 | 18327 |
| 1741729200 | 58.05 | -1.29 | -2.17 | 59.14 | 59.14 | 58.05 | 12331 |
| 1741642800 | 59.34 | 0.38 | 0.64 | 58.93 | 59.79 | 58.93 | 21340 |
| 1741387200 | 58.96 | 1.29 | 2.24 | 57.53 | 59.11 | 57.53 | 11622 |
| 1741300800 | 57.67 | -0.22 | -0.38 | 57.51 | 57.9 | 57.26 | 5933 |
| 1741214400 | 57.89 | -0.4 | -0.69 | 58.04 | 58.16 | 57.56 | 25570 |
| 1741128000 | 58.29 | -0.99 | -1.67 | 59.14 | 59.34 | 58.29 | 20624 |
| 1741041600 | 59.28 | 0.55 | 0.94 | 58.77 | 59.28 | 58.66 | 64511 |
| 1740782400 | 58.73 | 0.84 | 1.45 | 58.04 | 58.73 | 57.88 | 5387 |
| 1740696000 | 57.89 | 0.44 | 0.77 | 57.73 | 58.08 | 57.73 | 15420 |
| 1740609600 | 57.45 | -0.47 | -0.81 | 57.88 | 57.88 | 57.34 | 16368 |
| 1740523200 | 57.92 | 0.58 | 1.01 | 57.38 | 57.92 | 57.36 | 22097 |
| 1740436800 | 57.34 | 0.52 | 0.92 | 56.99 | 57.43 | 56.99 | 11777 |
| 1740177600 | 56.82 | 0.17 | 0.30 | 56.65 | 56.93 | 56.44 | 10700 |
| 1740091200 | 56.65 | 0.07 | 0.12 | 56.69 | 56.69 | 56.37 | 10264 |
| 1740004800 | 56.58 | 0.51 | 0.91 | 56.1 | 56.64 | 56.1 | 13139 |
| 1739918400 | 56.07 | 0.29 | 0.52 | 55.8 | 56.07 | 55.73 | 11484 |
| 1739572800 | 55.78 | -0.57 | -1.01 | 56.3 | 56.3 | 55.78 | 11354 |
| 1739486400 | 56.35 | 0.02 | 0.04 | 56.3 | 56.47 | 56.17 | 19686 |
| 1739400000 | 56.33 | 0.03 | 0.05 | 56.34 | 56.34 | 56.07 | 16527 |
| 1739313600 | 56.3 | 0.09 | 0.16 | 56.22 | 56.3 | 56 | 8264 |
| 1739227200 | 56.21 | 0.29 | 0.52 | 56.45 | 56.45 | 56.09 | 7617 |
| 1738968000 | 55.92 | -0.16 | -0.29 | 56.27 | 56.27 | 55.89 | 11408 |
| 1738881600 | 56.08 | -0.23 | -0.41 | 56.61 | 56.61 | 55.97 | 8267 |
| 1738795200 | 56.31 | 0.41 | 0.73 | 55.89 | 56.34 | 55.89 | 8739 |
| 1738708800 | 55.9 | -1.25 | -2.19 | 56.25 | 56.25 | 55.8 | 22241 |
| 1738622400 | 57.15 | 0.33 | 0.58 | 56.59 | 57.29 | 56.59 | 26327 |
| 1738363200 | 56.82 | 0.03 | 0.05 | 57.01 | 57.01 | 56.43 | 30437 |
| 1738276800 | 56.79 | 1.06 | 1.90 | 55.9 | 57 | 55.9 | 18548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
