BMO US Aggregate Bond Index ETF (ZUAG.U)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 30.03 | 0.11 | 0.37 | 30.03 | 30.03 | 30.03 | 0 |
| 1721943600 | 29.92 | 0.06 | 0.20 | 29.92 | 29.92 | 29.92 | 0 |
| 1721857200 | 29.86 | -0.07 | -0.23 | 29.86 | 29.86 | 29.86 | 0 |
| 1721770800 | 29.93 | -0.02 | -0.07 | 30 | 30 | 29.93 | 500 |
| 1721684400 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1721425200 | 29.95 | -0.05 | -0.17 | 29.97 | 29.97 | 29.95 | 100 |
| 1721338800 | 30 | -0.09 | -0.30 | 30 | 30 | 30 | 0 |
| 1721252400 | 30.09 | 0.02 | 0.07 | 30.09 | 30.09 | 30.09 | 300 |
| 1721166000 | 30.07 | 0.11 | 0.37 | 30.07 | 30.07 | 30.07 | 0 |
| 1721079600 | 29.96 | -0.1 | -0.33 | 29.93 | 29.96 | 29.93 | 100 |
| 1720820400 | 30.06 | 0.09 | 0.30 | 30.06 | 30.06 | 30.06 | 0 |
| 1720734000 | 29.97 | 0.15 | 0.50 | 30.04 | 30.04 | 29.97 | 300 |
| 1720647600 | 29.82 | 0.04 | 0.13 | 29.82 | 29.82 | 29.82 | 0 |
| 1720561200 | 29.78 | -0.04 | -0.13 | 29.78 | 29.78 | 29.78 | 0 |
| 1720474800 | 29.82 | 0.03 | 0.10 | 29.82 | 29.82 | 29.82 | 0 |
| 1720215600 | 29.79 | 0.07 | 0.24 | 29.79 | 29.79 | 29.79 | 0 |
| 1720129200 | 29.72 | -0.04 | -0.13 | 29.72 | 29.72 | 29.72 | 0 |
| 1720042800 | 29.76 | 0.23 | 0.78 | 29.64 | 29.76 | 29.64 | 200 |
| 1719956400 | 29.53 | -0.09 | -0.30 | 29.53 | 29.53 | 29.53 | 0 |
| 1719610800 | 29.62 | -0.1 | -0.34 | 29.84 | 29.84 | 29.62 | 100 |
| 1719524400 | 29.72 | -0.01 | -0.03 | 29.72 | 29.72 | 29.72 | 0 |
| 1719438000 | 29.73 | -0.15 | -0.50 | 29.73 | 29.73 | 29.73 | 0 |
| 1719351600 | 29.88 | 0.01 | 0.03 | 29.88 | 29.88 | 29.88 | 0 |
| 1719265200 | 29.87 | 0.02 | 0.07 | 29.87 | 29.87 | 29.87 | 83 |
| 1719006000 | 29.85 | 0.01 | 0.03 | 29.85 | 29.85 | 29.85 | 0 |
| 1718919600 | 29.84 | -0.09 | -0.30 | 29.84 | 29.84 | 29.84 | 0 |
| 1718833200 | 29.93 | 0.04 | 0.13 | 29.93 | 29.93 | 29.93 | 0 |
| 1718746800 | 29.89 | 0.11 | 0.37 | 29.89 | 29.89 | 29.89 | 0 |
| 1718660400 | 29.78 | -0.12 | -0.40 | 29.78 | 29.78 | 29.78 | 0 |
| 1718401200 | 29.9 | 0.04 | 0.13 | 29.9 | 29.9 | 29.9 | 0 |
| 1718314800 | 29.86 | 0.15 | 0.50 | 29.86 | 29.86 | 29.86 | 0 |
| 1718228400 | 29.71 | 0.13 | 0.44 | 29.8 | 29.8 | 29.71 | 100 |
| 1718142000 | 29.58 | 0.11 | 0.37 | 29.58 | 29.58 | 29.58 | 0 |
| 1718055600 | 29.47 | -0.04 | -0.14 | 29.47 | 29.47 | 29.47 | 0 |
| 1717796400 | 29.51 | -0.24 | -0.81 | 29.51 | 29.51 | 29.51 | 81 |
| 1717710000 | 29.75 | 0.01 | 0.03 | 29.75 | 29.75 | 29.75 | 0 |
| 1717623600 | 29.74 | 0.08 | 0.27 | 29.74 | 29.74 | 29.74 | 0 |
| 1717537200 | 29.66 | 0.12 | 0.41 | 29.66 | 29.66 | 29.66 | 0 |
| 1717450800 | 29.54 | 0.16 | 0.54 | 29.51 | 29.54 | 29.51 | 300 |
| 1717191600 | 29.38 | 0.11 | 0.38 | 29.38 | 29.38 | 29.38 | 0 |
| 1717105200 | 29.27 | 0.06 | 0.21 | 29.27 | 29.27 | 29.27 | 0 |
| 1717018800 | 29.21 | -0.11 | -0.38 | 29.21 | 29.21 | 29.21 | 0 |
| 1716932400 | 29.32 | -0.2 | -0.68 | 29.46 | 29.46 | 29.32 | 1300 |
| 1716846000 | 29.52 | 0.06 | 0.20 | 29.52 | 29.52 | 29.52 | 0 |
| 1716586800 | 29.46 | 0.04 | 0.14 | 29.46 | 29.46 | 29.46 | 0 |
| 1716500400 | 29.42 | -0.09 | -0.30 | 29.42 | 29.42 | 29.42 | 0 |
| 1716414000 | 29.51 | -0.04 | -0.14 | 29.51 | 29.51 | 29.51 | 0 |
| 1716327600 | 29.55 | 0.02 | 0.07 | 29.55 | 29.55 | 29.55 | 0 |
| 1715982000 | 29.53 | -0.06 | -0.20 | 29.53 | 29.53 | 29.53 | 0 |
| 1715895600 | 29.59 | -0.05 | -0.17 | 29.59 | 29.59 | 29.59 | 0 |
| 1715809200 | 29.64 | 0.19 | 0.65 | 29.64 | 29.64 | 29.64 | 0 |
| 1715722800 | 29.45 | 0.08 | 0.27 | 29.42 | 29.45 | 29.42 | 400 |
| 1715636400 | 29.37 | 0.02 | 0.07 | 29.37 | 29.37 | 29.37 | 0 |
| 1715377200 | 29.35 | -0.08 | -0.27 | 29.32 | 29.35 | 29.32 | 1100 |
| 1715290800 | 29.43 | 0.07 | 0.24 | 29.43 | 29.43 | 29.43 | 0 |
| 1715204400 | 29.36 | -0.05 | -0.17 | 29.4 | 29.4 | 29.36 | 1300 |
| 1715118000 | 29.41 | 0.05 | 0.17 | 29.41 | 29.41 | 29.41 | 0 |
| 1715031600 | 29.36 | 0.03 | 0.10 | 29.36 | 29.36 | 29.36 | 0 |
| 1714772400 | 29.33 | 0.15 | 0.51 | 29.33 | 29.33 | 29.33 | 0 |
| 1714686000 | 29.18 | 0.09 | 0.31 | 29.16 | 29.18 | 29.16 | 1500 |
| 1714599600 | 29.09 | 0.14 | 0.48 | 29.09 | 29.09 | 29.09 | 0 |
| 1714513200 | 28.95 | -0.11 | -0.38 | 28.95 | 28.95 | 28.95 | 0 |
| 1714426800 | 29.06 | 0.1 | 0.35 | 29.06 | 29.06 | 29.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
