BMO US Aggregate Bond Index ETF (ZUAG)
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 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 32.549999 | 0.29 | 0.90 | 32.54 | 32.549999 | 32.47 | 415 |
| 1740436800 | 32.259999 | 0.12 | 0.37 | 32.17 | 32.259999 | 32.17 | 100 |
| 1740177600 | 32.14 | 0.27 | 0.85 | 32.04 | 32.14 | 32.04 | 100 |
| 1740091200 | 31.87 | -0.09 | -0.28 | 31.94 | 31.94 | 31.87 | 100 |
| 1740004800 | 31.96 | 0.15 | 0.47 | 31.91 | 31.96 | 31.91 | 100 |
| 1739918400 | 31.81 | -0.07 | -0.22 | 32.13 | 32.13 | 31.81 | 421 |
| 1739572800 | 31.88 | 0.06 | 0.19 | 31.67 | 31.88 | 31.67 | 1115 |
| 1739486400 | 31.82 | -0.01 | -0.03 | 31.95 | 31.95 | 31.82 | 616 |
| 1739400000 | 31.83 | -0.18 | -0.56 | 31.83 | 31.83 | 31.83 | 0 |
| 1739313600 | 32.009999 | -0.11 | -0.34 | 32.009999 | 32.009999 | 32.009999 | 30 |
| 1739227200 | 32.119999 | 0.04 | 0.12 | 32.22 | 32.22 | 32.119999 | 227 |
| 1738968000 | 32.08 | -0.14 | -0.43 | 32.08 | 32.08 | 32.08 | 0 |
| 1738881600 | 32.22 | -0.07 | -0.22 | 32.22 | 32.22 | 32.22 | 200 |
| 1738795200 | 32.29 | 0.18 | 0.56 | 32.29 | 32.29 | 32.29 | 0 |
| 1738708800 | 32.11 | -0.51 | -1.56 | 32.09 | 32.11 | 32.09 | 102 |
| 1738622400 | 32.619999 | 0.21 | 0.65 | 32.65 | 32.65 | 32.619999 | 652 |
| 1738363200 | 32.409999 | -0.04 | -0.12 | 32.67 | 32.67 | 32.229999 | 4936 |
| 1738276800 | 32.45 | 0.11 | 0.34 | 32.299999 | 32.64 | 32.299999 | 200 |
| 1738190400 | 32.34 | 0.05 | 0.15 | 32.31 | 32.34 | 32.31 | 117 |
| 1738104000 | 32.29 | 0.02 | 0.06 | 32.29 | 32.29 | 32.29 | 0 |
| 1738017600 | 32.27 | 0.26 | 0.81 | 32.22 | 32.27 | 32.22 | 1220 |
| 1737758400 | 32.009999 | -0.03 | -0.09 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1737672000 | 32.04 | -0.07 | -0.22 | 32.04 | 32.04 | 31.97 | 300 |
| 1737585600 | 32.11 | 0.04 | 0.12 | 32.119999 | 32.119999 | 32.11 | 100 |
| 1737499200 | 32.07 | -0.05 | -0.16 | 32.21 | 32.21 | 32.07 | 500 |
| 1737412800 | 32.119999 | -0.14 | -0.43 | 32.509999 | 32.509999 | 32.119999 | 300 |
| 1737153600 | 32.259999 | 0.15 | 0.47 | 32.22 | 32.259999 | 32.22 | 300 |
| 1737067200 | 32.11 | 0.24 | 0.75 | 32.11 | 32.11 | 32.11 | 0 |
| 1736980800 | 31.87 | 0.2 | 0.63 | 31.87 | 31.87 | 31.87 | 0 |
| 1736894400 | 31.67 | -0.08 | -0.25 | 31.67 | 31.67 | 31.67 | 0 |
| 1736808000 | 31.75 | -0.1 | -0.31 | 31.78 | 31.78 | 31.75 | 666 |
| 1736548800 | 31.85 | -0.08 | -0.25 | 31.9 | 31.9 | 31.85 | 300 |
| 1736462400 | 31.93 | 0.01 | 0.03 | 31.99 | 31.99 | 31.93 | 100 |
| 1736376000 | 31.92 | 0.07 | 0.22 | 31.9 | 31.92 | 31.9 | 1338 |
| 1736289600 | 31.85 | -0.04 | -0.13 | 31.85 | 31.85 | 31.85 | 39 |
| 1736203200 | 31.89 | -0.3 | -0.93 | 31.89 | 31.89 | 31.89 | 0 |
| 1735944000 | 32.189999 | 0.08 | 0.25 | 32.259999 | 32.259999 | 32.189999 | 1300 |
| 1735857600 | 32.11 | 0.05 | 0.16 | 32.21 | 32.28 | 32.11 | 1400 |
| 1735684800 | 32.06 | 0.02 | 0.06 | 32.06 | 32.06 | 32.06 | 0 |
| 1735598400 | 32.04 | -0.08 | -0.25 | 32.18 | 32.18 | 32.04 | 100 |
| 1735339200 | 32.119999 | 0.1 | 0.31 | 32.18 | 32.18 | 32.119999 | 202 |
| 1735080000 | 32.02 | 0 | 0.00 | 32.02 | 32.02 | 32.02 | 0 |
| 1734993600 | 32.02 | -0.1 | -0.31 | 32.02 | 32.02 | 32.02 | 0 |
| 1734734400 | 32.119999 | 0.04 | 0.12 | 32.119999 | 32.119999 | 32.119999 | 0 |
| 1734648000 | 32.08 | -0.2 | -0.62 | 32.08 | 32.08 | 32.08 | 5 |
| 1734561600 | 32.28 | 0.04 | 0.12 | 32.28 | 32.28 | 32.28 | 300 |
| 1734475200 | 32.24 | 0.13 | 0.40 | 32.24 | 32.24 | 32.24 | 0 |
| 1734388800 | 32.11 | 0.06 | 0.19 | 32.42 | 32.42 | 32.11 | 250 |
| 1734129600 | 32.049999 | -0.08 | -0.25 | 32.03 | 32.049999 | 32.03 | 760 |
| 1734043200 | 32.13 | -0.01 | -0.03 | 32.13 | 32.13 | 32.13 | 0 |
| 1733956800 | 32.14 | -0.11 | -0.34 | 32.14 | 32.14 | 32.14 | 0 |
| 1733870400 | 32.25 | -0.02 | -0.06 | 32.229999 | 32.25 | 32.229999 | 1500 |
| 1733784000 | 32.27 | -0.04 | -0.12 | 32.159999 | 32.27 | 32.159999 | 100 |
| 1733524800 | 32.31 | 0.37 | 1.16 | 32.31 | 32.31 | 32.31 | 100 |
| 1733438400 | 31.94 | -0.07 | -0.22 | 32 | 32 | 31.94 | 300 |
| 1733352000 | 32.009999 | 0.08 | 0.25 | 31.93 | 32.02 | 31.93 | 900 |
| 1733265600 | 31.93 | 0 | 0.00 | 31.93 | 31.93 | 31.93 | 100 |
| 1733179200 | 31.93 | -0.01 | -0.03 | 31.93 | 31.93 | 31.93 | 100 |
| 1732920000 | 31.94 | 0.07 | 0.22 | 31.94 | 31.94 | 31.94 | 0 |
| 1732833600 | 31.87 | 0.12 | 0.38 | 31.87 | 31.87 | 31.87 | 0 |
| 1732747200 | 31.75 | -0.06 | -0.19 | 31.79 | 31.79 | 31.75 | 100 |
| 1732660800 | 31.81 | 0.15 | 0.47 | 31.81 | 31.81 | 31.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
