BMO Low Volatility US Equity ETF (ZLU)
TSX
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 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 56.79 | 1.06 | 1.90 | 55.9 | 57 | 55.9 | 18548 |
| 1738190400 | 55.73 | -0.07 | -0.13 | 56.12 | 56.25 | 55.71 | 18041 |
| 1738104000 | 55.8 | -0.52 | -0.92 | 56.32 | 56.32 | 55.77 | 4697 |
| 1738017600 | 56.32 | 0.98 | 1.77 | 55.34 | 56.41 | 55.34 | 26230 |
| 1737758400 | 55.34 | 0.09 | 0.16 | 55.22 | 55.39 | 55.18 | 11680 |
| 1737672000 | 55.25 | 0.11 | 0.20 | 55.1 | 55.25 | 54.95 | 8053 |
| 1737585600 | 55.14 | -0.26 | -0.47 | 55.34 | 55.43 | 55.1 | 7421 |
| 1737499200 | 55.4 | 0.42 | 0.76 | 55.21 | 55.72 | 55.21 | 6629 |
| 1737412800 | 54.98 | -0.38 | -0.69 | 55.37 | 55.37 | 54.74 | 16966 |
| 1737153600 | 55.36 | 0.43 | 0.78 | 55.25 | 55.43 | 55.25 | 10149 |
| 1737067200 | 54.93 | 0.89 | 1.65 | 54.29 | 54.93 | 54.15 | 9269 |
| 1736980800 | 54.04 | 0.02 | 0.04 | 54.05 | 54.3 | 54 | 9668 |
| 1736894400 | 54.02 | 0.1 | 0.19 | 53.99 | 54.02 | 53.74 | 8254 |
| 1736808000 | 53.92 | 0.25 | 0.47 | 53.45 | 54.05 | 53.45 | 12193 |
| 1736548800 | 53.67 | -0.69 | -1.27 | 53.95 | 54.05 | 53.64 | 10138 |
| 1736462400 | 54.36 | 0.07 | 0.13 | 54.4 | 54.42 | 54.17 | 7858 |
| 1736376000 | 54.29 | 0.29 | 0.54 | 54.16 | 54.29 | 54 | 5685 |
| 1736289600 | 54 | 0.04 | 0.07 | 54.1 | 54.47 | 53.92 | 11696 |
| 1736203200 | 53.96 | -1.08 | -1.96 | 54.88 | 54.88 | 53.93 | 13781 |
| 1735944000 | 55.04 | 0.35 | 0.64 | 54.95 | 55.18 | 54.82 | 3729 |
| 1735857600 | 54.69 | -0.08 | -0.15 | 55.27 | 55.27 | 54.63 | 9857 |
| 1735684800 | 54.77 | 0.38 | 0.70 | 54.8 | 54.8 | 54.5 | 17895 |
| 1735598400 | 54.39 | -1.09 | -1.96 | 54.94 | 54.94 | 54.39 | 11406 |
| 1735339200 | 55.48 | -0.01 | -0.02 | 55.47 | 55.61 | 55.39 | 11827 |
| 1735069200 | 55.49 | 0.3 | 0.54 | 55.01 | 55.49 | 55.01 | 3500 |
| 1734993600 | 55.19 | 0.03 | 0.05 | 55.44 | 55.44 | 54.91 | 9380 |
| 1734734400 | 55.16 | 0.48 | 0.88 | 54.45 | 55.23 | 54.45 | 12753 |
| 1734648000 | 54.68 | -0.25 | -0.46 | 54.87 | 55.02 | 54.63 | 13612 |
| 1734561600 | 54.93 | -0.65 | -1.17 | 55.45 | 55.52 | 54.93 | 14816 |
| 1734475200 | 55.58 | 0.12 | 0.22 | 55.62 | 55.83 | 55.47 | 5855 |
| 1734388800 | 55.46 | -0.47 | -0.84 | 56.09 | 56.09 | 55.46 | 8579 |
| 1734129600 | 55.93 | -0.02 | -0.04 | 55.89 | 55.95 | 55.84 | 7078 |
| 1734043200 | 55.95 | 0.26 | 0.47 | 55.66 | 56.04 | 55.66 | 4522 |
| 1733956800 | 55.69 | -0.47 | -0.84 | 56.37 | 56.37 | 55.62 | 4633 |
| 1733870400 | 56.16 | -0.19 | -0.34 | 55.91 | 56.25 | 55.9 | 12118 |
| 1733784000 | 56.35 | -0.17 | -0.30 | 56.37 | 56.51 | 56.32 | 3126 |
| 1733524800 | 56.52 | 0.12 | 0.21 | 56.74 | 56.75 | 56.5 | 10750 |
| 1733438400 | 56.4 | -0.12 | -0.21 | 56.4 | 56.5 | 56.33 | 8232 |
| 1733352000 | 56.52 | -0.21 | -0.37 | 56.7 | 56.7 | 56.44 | 22338 |
| 1733265600 | 56.73 | -0.1 | -0.18 | 56.63 | 56.91 | 56.63 | 9695 |
| 1733179200 | 56.83 | -0.04 | -0.07 | 57.18 | 57.18 | 56.8 | 7524 |
| 1732920000 | 56.87 | -0.45 | -0.79 | 57.32 | 57.32 | 56.87 | 14244 |
| 1732833600 | 57.32 | 0.21 | 0.37 | 57.38 | 57.38 | 57.13 | 7833 |
| 1732747200 | 57.11 | -0.01 | -0.02 | 57.43 | 57.45 | 57.11 | 7760 |
| 1732660800 | 57.12 | 0.71 | 1.26 | 57.08 | 57.15 | 56.73 | 20798 |
| 1732574400 | 56.41 | 0.16 | 0.28 | 56.47 | 56.49 | 56.35 | 6880 |
| 1732315200 | 56.25 | 0.33 | 0.59 | 56.14 | 56.27 | 56.14 | 6586 |
| 1732228800 | 55.92 | 0.6 | 1.08 | 55.25 | 55.92 | 55.18 | 7322 |
| 1732142400 | 55.32 | 0.37 | 0.67 | 55.04 | 55.32 | 55.04 | 5520 |
| 1732056000 | 54.95 | -0.21 | -0.38 | 54.86 | 55.09 | 54.77 | 17127 |
| 1731969600 | 55.16 | -0.05 | -0.09 | 55.27 | 55.35 | 55.14 | 14700 |
| 1731710400 | 55.21 | -0.14 | -0.25 | 55.33 | 55.33 | 55.12 | 10179 |
| 1731624000 | 55.35 | -0.28 | -0.50 | 55.66 | 55.66 | 55.35 | 16162 |
| 1731537600 | 55.63 | 0.26 | 0.47 | 55.52 | 55.66 | 55.49 | 24012 |
| 1731451200 | 55.37 | -0.29 | -0.52 | 55.7 | 55.7 | 55.37 | 16776 |
| 1731364800 | 55.66 | 0.01 | 0.02 | 55.85 | 56.12 | 55.66 | 7403 |
| 1731105600 | 55.65 | 0.66 | 1.20 | 55.3 | 55.78 | 55.3 | 7873 |
| 1731019200 | 54.99 | -0.39 | -0.70 | 55.05 | 55.16 | 54.99 | 6143 |
| 1730932800 | 55.38 | 0.67 | 1.22 | 55.54 | 55.7 | 55.27 | 11509 |
| 1730846400 | 54.71 | 0.24 | 0.44 | 54.3 | 54.71 | 54.3 | 11577 |
| 1730760000 | 54.47 | -0.25 | -0.46 | 54.58 | 54.58 | 54.28 | 12337 |
| 1730497200 | 54.72 | -0.28 | -0.51 | 55.02 | 55.08 | 54.72 | 4598 |
| 1730410800 | 55 | 0.1 | 0.18 | 54.79 | 55.28 | 54.79 | 11710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
