BMO US Put Write ETF (ZPW)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726609200 | 15.8 | -0.06 | -0.38 | 15.94 | 15.94 | 15.8 | 2330 |
| 1726522800 | 15.86 | 0.08 | 0.51 | 15.79 | 15.86 | 15.79 | 1653 |
| 1726263600 | 15.78 | 0.06 | 0.38 | 15.78 | 15.79 | 15.78 | 1831 |
| 1726177200 | 15.72 | 0.06 | 0.38 | 15.49 | 15.72 | 15.49 | 12462 |
| 1726090800 | 15.66 | 0.19 | 1.23 | 15.47 | 15.66 | 15.46 | 4654 |
| 1726004400 | 15.47 | 0 | 0.00 | 15.47 | 15.47 | 15.47 | 0 |
| 1725918000 | 15.47 | 0.1 | 0.65 | 15.47 | 15.47 | 15.45 | 2302 |
| 1725658800 | 15.37 | -0.02 | -0.13 | 15.38 | 15.38 | 15.37 | 3907 |
| 1725572400 | 15.39 | -0.08 | -0.52 | 15.37 | 15.47 | 15.37 | 1653 |
| 1725486000 | 15.47 | 0 | 0.00 | 15.465 | 15.47 | 15.465 | 259 |
| 1725399600 | 15.47 | -0.15 | -0.96 | 15.62 | 15.62 | 15.47 | 7010 |
| 1725054000 | 15.62 | 0.05 | 0.32 | 15.6 | 15.62 | 15.59 | 3051 |
| 1724967600 | 15.57 | -0.12 | -0.76 | 15.64 | 15.64 | 15.57 | 2000 |
| 1724881200 | 15.69 | -0.01 | -0.06 | 15.64 | 15.69 | 15.64 | 161 |
| 1724794800 | 15.7 | -0.02 | -0.13 | 15.7 | 15.7 | 15.7 | 503 |
| 1724708400 | 15.72 | -0.04 | -0.25 | 15.73 | 15.73 | 15.71 | 1151 |
| 1724449200 | 15.76 | -0.02 | -0.13 | 15.7 | 15.76 | 15.7 | 352 |
| 1724362800 | 15.78 | -0.09 | -0.57 | 15.78 | 15.78 | 15.78 | 0 |
| 1724276400 | 15.87 | 0.13 | 0.83 | 15.81 | 15.87 | 15.81 | 2600 |
| 1724190000 | 15.74 | -0.02 | -0.13 | 15.74 | 15.74 | 15.74 | 3503 |
| 1724103600 | 15.76 | 0 | 0.00 | 15.77 | 15.77 | 15.76 | 330 |
| 1723844400 | 15.76 | -0.06 | -0.38 | 15.805 | 15.805 | 15.76 | 2219 |
| 1723758000 | 15.82 | 0.32 | 2.06 | 15.75 | 15.82 | 15.75 | 1806 |
| 1723671600 | 15.5 | -0.01 | -0.06 | 15.5 | 15.5 | 15.5 | 102 |
| 1723585200 | 15.51 | 0.15 | 0.98 | 15.42 | 15.51 | 15.42 | 212 |
| 1723498800 | 15.36 | -0.03 | -0.19 | 15.41 | 15.41 | 15.36 | 1101 |
| 1723239600 | 15.39 | 0.06 | 0.39 | 15.35 | 15.39 | 15.35 | 800 |
| 1723153200 | 15.33 | 0.28 | 1.86 | 15.3 | 15.33 | 15.3 | 410 |
| 1723066800 | 15.05 | -0.15 | -0.99 | 15.29 | 15.3 | 15.05 | 828 |
| 1722980400 | 15.2 | -0.16 | -1.04 | 15.14 | 15.29 | 15.14 | 11091 |
| 1722634800 | 15.36 | -0.23 | -1.48 | 15.47 | 15.47 | 15.33 | 2304 |
| 1722548400 | 15.59 | -0.11 | -0.70 | 15.87 | 15.87 | 15.56 | 3231 |
| 1722462000 | 15.7 | 0.11 | 0.71 | 15.6 | 15.7 | 15.6 | 100 |
| 1722375600 | 15.59 | -0.17 | -1.08 | 15.72 | 15.72 | 15.59 | 2145 |
| 1722289200 | 15.76 | 0.03 | 0.19 | 15.82 | 15.82 | 15.76 | 2200 |
| 1722030000 | 15.73 | 0.13 | 0.83 | 15.7 | 15.75 | 15.7 | 7430 |
| 1721943600 | 15.6 | -0.1 | -0.64 | 15.62 | 15.7 | 15.6 | 3631 |
| 1721857200 | 15.7 | -0.2 | -1.26 | 15.81 | 15.81 | 15.7 | 1508 |
| 1721770800 | 15.9 | -0.01 | -0.06 | 15.9 | 15.9 | 15.9 | 3 |
| 1721684400 | 15.91 | 0.11 | 0.70 | 15.91 | 15.91 | 15.91 | 120 |
| 1721425200 | 15.8 | -0.01 | -0.06 | 15.8 | 15.8 | 15.8 | 689 |
| 1721338800 | 15.81 | -0.09 | -0.57 | 15.9 | 15.9 | 15.8 | 1501 |
| 1721252400 | 15.9 | -0.12 | -0.75 | 15.92 | 15.93 | 15.9 | 26781 |
| 1721166000 | 16.02 | 0.21 | 1.33 | 15.89 | 16.02 | 15.89 | 2360 |
| 1721079600 | 15.81 | 0.04 | 0.25 | 15.8 | 15.84 | 15.78 | 2449 |
| 1720820400 | 15.77 | 0.15 | 0.96 | 15.7 | 15.77 | 15.7 | 664 |
| 1720734000 | 15.62 | 0.06 | 0.39 | 15.6 | 15.65 | 15.6 | 1700 |
| 1720647600 | 15.56 | 0.02 | 0.13 | 15.48 | 15.56 | 15.47 | 1085 |
| 1720561200 | 15.54 | -0.07 | -0.45 | 15.54 | 15.54 | 15.54 | 11 |
| 1720474800 | 15.61 | -0.01 | -0.06 | 15.62 | 15.62 | 15.57 | 2942 |
| 1720215600 | 15.62 | 0.03 | 0.19 | 15.54 | 15.62 | 15.54 | 4021 |
| 1720129200 | 15.59 | -0.05 | -0.32 | 15.51 | 15.59 | 15.51 | 700 |
| 1720042800 | 15.64 | -0.01 | -0.06 | 15.59 | 15.64 | 15.58 | 1437 |
| 1719956400 | 15.65 | 0.01 | 0.06 | 15.62 | 15.65 | 15.62 | 163 |
| 1719610800 | 15.64 | -0.08 | -0.51 | 15.68 | 15.68 | 15.59 | 2551 |
| 1719524400 | 15.72 | -0.14 | -0.88 | 15.8 | 15.8 | 15.69 | 5600 |
| 1719438000 | 15.86 | 0.04 | 0.25 | 15.84 | 15.86 | 15.84 | 214 |
| 1719351600 | 15.82 | -0.08 | -0.50 | 15.82 | 15.82 | 15.82 | 100 |
| 1719265200 | 15.9 | -0.04 | -0.25 | 15.94 | 15.94 | 15.9 | 220 |
| 1719006000 | 15.94 | 0.09 | 0.57 | 15.98 | 15.98 | 15.94 | 432 |
| 1718919600 | 15.85 | 0.09 | 0.57 | 15.78 | 15.85 | 15.78 | 10100 |
| 1718833200 | 15.76 | -0.01 | -0.06 | 15.76 | 15.76 | 15.76 | 4 |
| 1718746800 | 15.77 | -0.04 | -0.25 | 15.65 | 15.84 | 15.65 | 4901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
