BMO Ultra Short Term US Bond ETF (ZUS.U)
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 |
|---|---|---|---|---|---|---|---|
| 1719265200 | 46.89 | 0.02 | 0.04 | 46.89 | 46.89 | 46.89 | 0 |
| 1719006000 | 46.87 | 0.01 | 0.02 | 46.89 | 46.89 | 46.87 | 100 |
| 1718919600 | 46.86 | -0.02 | -0.04 | 46.85 | 46.86 | 46.85 | 100 |
| 1718833200 | 46.88 | 0.01 | 0.02 | 46.77 | 46.88 | 46.77 | 3110 |
| 1718746800 | 46.87 | 0.02 | 0.04 | 46.94 | 46.94 | 46.83 | 10303 |
| 1718660400 | 46.85 | 0.01 | 0.02 | 46.84 | 46.86 | 46.84 | 1545 |
| 1718401200 | 46.84 | 0.06 | 0.13 | 46.81 | 46.86 | 46.81 | 2000 |
| 1718314800 | 46.78 | -0.03 | -0.06 | 46.79 | 46.83 | 46.78 | 7300 |
| 1718228400 | 46.81 | 0.04 | 0.09 | 46.78 | 46.81 | 46.78 | 100 |
| 1718142000 | 46.77 | -0.02 | -0.04 | 46.77 | 46.77 | 46.77 | 600 |
| 1718055600 | 46.79 | 0.02 | 0.04 | 46.76 | 46.79 | 46.74 | 5400 |
| 1717796400 | 46.77 | 0 | 0.00 | 46.8 | 46.8 | 46.77 | 327 |
| 1717710000 | 46.77 | -0.01 | -0.02 | 46.75 | 46.77 | 46.44 | 7500 |
| 1717623600 | 46.78 | 0.03 | 0.06 | 46.78 | 46.78 | 46.78 | 100 |
| 1717537200 | 46.75 | 0.02 | 0.04 | 46.77 | 46.78 | 46.75 | 700 |
| 1717450800 | 46.73 | -0.01 | -0.02 | 46.65 | 46.76 | 46.65 | 1800 |
| 1717191600 | 46.74 | 0.02 | 0.04 | 46.76 | 46.76 | 46.71 | 700 |
| 1717105200 | 46.72 | -0.2 | -0.43 | 46.7 | 46.72 | 46.7 | 200 |
| 1717018800 | 46.92 | 0.01 | 0.02 | 46.9 | 46.92 | 46.9 | 123 |
| 1716932400 | 46.91 | 0.01 | 0.02 | 46.94 | 46.94 | 46.89 | 267 |
| 1716846000 | 46.9 | 0.03 | 0.06 | 46.84 | 46.9 | 46.84 | 100 |
| 1716586800 | 46.87 | -0.05 | -0.11 | 46.87 | 46.87 | 46.86 | 13600 |
| 1716500400 | 46.92 | 0.08 | 0.17 | 46.9 | 46.92 | 46.9 | 300 |
| 1716414000 | 46.84 | -0.05 | -0.11 | 46.84 | 46.84 | 46.84 | 400 |
| 1716327600 | 46.89 | 0.02 | 0.04 | 46.89 | 46.91 | 46.89 | 615 |
| 1715982000 | 46.87 | -0.02 | -0.04 | 46.9 | 46.9 | 46.84 | 6634 |
| 1715895600 | 46.89 | 0.03 | 0.06 | 46.87 | 46.89 | 46.87 | 685 |
| 1715809200 | 46.86 | 0.04 | 0.09 | 46.86 | 46.86 | 46.86 | 200 |
| 1715722800 | 46.82 | -0.02 | -0.04 | 46.86 | 46.86 | 46.82 | 808 |
| 1715636400 | 46.84 | 0.06 | 0.13 | 46.86 | 46.86 | 46.84 | 1500 |
| 1715377200 | 46.78 | -0.04 | -0.09 | 46.85 | 46.85 | 46.78 | 2900 |
| 1715290800 | 46.82 | -0.01 | -0.02 | 46.83 | 46.83 | 46.78 | 700 |
| 1715204400 | 46.83 | 0.04 | 0.09 | 46.82 | 46.83 | 46.82 | 1300 |
| 1715118000 | 46.79 | 0.01 | 0.02 | 46.77 | 46.79 | 46.77 | 300 |
| 1715031600 | 46.78 | 0.02 | 0.04 | 46.75 | 46.78 | 46.75 | 250 |
| 1714772400 | 46.76 | 0.01 | 0.02 | 46.76 | 46.76 | 46.76 | 0 |
| 1714686000 | 46.75 | 0.06 | 0.13 | 46.78 | 46.8 | 46.75 | 2292 |
| 1714599600 | 46.69 | 0 | 0.00 | 46.69 | 46.69 | 46.69 | 100 |
| 1714513200 | 46.69 | -0.03 | -0.06 | 46.72 | 46.75 | 46.69 | 3900 |
| 1714426800 | 46.72 | 0.02 | 0.04 | 46.66 | 46.75 | 46.66 | 1584 |
| 1714167600 | 46.7 | -0.21 | -0.45 | 46.7 | 46.7 | 46.7 | 0 |
| 1714081200 | 46.91 | 0.02 | 0.04 | 46.89 | 46.91 | 46.89 | 100 |
| 1713994800 | 46.89 | 0.04 | 0.09 | 46.86 | 46.89 | 46.86 | 166 |
| 1713908400 | 46.85 | -0.03 | -0.06 | 46.85 | 46.85 | 46.85 | 100 |
| 1713822000 | 46.88 | 0.03 | 0.06 | 46.9 | 46.9 | 46.85 | 700 |
| 1713562800 | 46.85 | -0.01 | -0.02 | 46.85 | 46.85 | 46.85 | 600 |
| 1713476400 | 46.86 | 0.04 | 0.09 | 46.84 | 46.87 | 46.84 | 5800 |
| 1713390000 | 46.82 | -0.02 | -0.04 | 46.82 | 46.82 | 46.82 | 1100 |
| 1713303600 | 46.84 | 0 | 0.00 | 46.84 | 46.84 | 46.84 | 0 |
| 1713217200 | 46.84 | 0.03 | 0.06 | 46.82 | 46.84 | 46.82 | 500 |
| 1712958000 | 46.81 | -0.02 | -0.04 | 46.81 | 46.81 | 46.81 | 200 |
| 1712871600 | 46.83 | 0.01 | 0.02 | 46.83 | 46.83 | 46.83 | 0 |
| 1712785200 | 46.82 | 0.02 | 0.04 | 46.81 | 46.82 | 46.81 | 1025 |
| 1712698800 | 46.8 | -0.01 | -0.02 | 46.81 | 46.81 | 46.8 | 234 |
| 1712612400 | 46.81 | -0.01 | -0.02 | 46.83 | 46.83 | 46.81 | 1900 |
| 1712353200 | 46.82 | 0.03 | 0.06 | 46.81 | 46.82 | 46.81 | 1017 |
| 1712266800 | 46.79 | 0.05 | 0.11 | 46.81 | 46.81 | 46.79 | 390 |
| 1712180400 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 100 |
| 1712094000 | 46.74 | -0.01 | -0.02 | 46.74 | 46.74 | 46.74 | 14 |
| 1712007600 | 46.75 | -0.01 | -0.02 | 46.75 | 46.75 | 46.75 | 14 |
| 1711662000 | 46.76 | -0.01 | -0.02 | 46.76 | 46.76 | 46.76 | 25 |
| 1711575600 | 46.77 | -0.15 | -0.32 | 46.77 | 46.77 | 46.77 | 310 |
| 1711489200 | 46.92 | -0.01 | -0.02 | 46.92 | 46.92 | 46.92 | 300 |
| 1711402800 | 46.93 | -0.01 | -0.02 | 46.93 | 46.93 | 46.92 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
