BMO MSCI USA Value Index ETF (ZVU)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1740091200 | 32.17 | -0.21 | -0.65 | 32.17 | 32.17 | 32.17 | 0 |
| 1740004800 | 32.38 | 0.15 | 0.47 | 32.33 | 32.38 | 32.33 | 100 |
| 1739918400 | 32.229999 | 0.43 | 1.35 | 31.92 | 32.229999 | 31.92 | 150 |
| 1739572800 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1739486400 | 31.8 | 0.21 | 0.66 | 31.84 | 31.84 | 31.8 | 100 |
| 1739400000 | 31.59 | 0.02 | 0.06 | 31.53 | 31.59 | 31.53 | 220 |
| 1739313600 | 31.57 | 0.08 | 0.25 | 31.57 | 31.57 | 31.57 | 469 |
| 1739227200 | 31.49 | 0.16 | 0.51 | 31.49 | 31.49 | 31.49 | 532 |
| 1738968000 | 31.33 | -0.2 | -0.63 | 31.4 | 31.4 | 31.33 | 250 |
| 1738881600 | 31.53 | -0.18 | -0.57 | 31.53 | 31.53 | 31.53 | 0 |
| 1738795200 | 31.71 | 0.24 | 0.76 | 31.16 | 31.75 | 31.16 | 1922 |
| 1738708800 | 31.47 | -0.48 | -1.50 | 31.47 | 31.47 | 31.47 | 0 |
| 1738622400 | 31.95 | -0.08 | -0.25 | 31.58 | 32.02 | 31.58 | 1420 |
| 1738363200 | 32.03 | -0.17 | -0.53 | 32.034999 | 32.04 | 32.03 | 500 |
| 1738276800 | 32.2 | 0.44 | 1.39 | 32.17 | 32.2 | 32.17 | 200 |
| 1738190400 | 31.76 | 0.06 | 0.19 | 32.049999 | 32.049999 | 31.7 | 1200 |
| 1738104000 | 31.7 | -0.17 | -0.53 | 31.67 | 31.7 | 31.67 | 100 |
| 1738017600 | 31.87 | -0.05 | -0.16 | 31.76 | 31.87 | 31.76 | 300 |
| 1737758400 | 31.92 | -0.13 | -0.41 | 31.9 | 31.92 | 31.9 | 501 |
| 1737672000 | 32.049999 | 0.12 | 0.38 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1737585600 | 31.93 | 0.05 | 0.16 | 31.93 | 31.93 | 31.93 | 0 |
| 1737499200 | 31.88 | 0.3 | 0.95 | 31.85 | 31.88 | 31.85 | 100 |
| 1737412800 | 31.58 | -0.25 | -0.79 | 31.58 | 31.58 | 31.58 | 0 |
| 1737153600 | 31.83 | 0.44 | 1.40 | 31.77 | 31.84 | 31.77 | 200 |
| 1737067200 | 31.39 | 0.26 | 0.84 | 31.15 | 31.39 | 31.15 | 2550 |
| 1736980800 | 31.13 | 0.4 | 1.30 | 31.13 | 31.13 | 31.13 | 0 |
| 1736894400 | 30.73 | 0.21 | 0.69 | 30.52 | 30.73 | 30.52 | 525 |
| 1736808000 | 30.52 | 0.13 | 0.43 | 30.52 | 30.52 | 30.52 | 0 |
| 1736548800 | 30.39 | -0.27 | -0.88 | 30.38 | 30.39 | 30.38 | 100 |
| 1736462400 | 30.66 | -0.03 | -0.10 | 30.66 | 30.66 | 30.66 | 0 |
| 1736376000 | 30.69 | -0.04 | -0.13 | 30.69 | 30.69 | 30.69 | 0 |
| 1736289600 | 30.73 | -0.03 | -0.10 | 30.79 | 30.79 | 30.73 | 2900 |
| 1736203200 | 30.76 | -0.08 | -0.26 | 31.08 | 31.16 | 30.76 | 2190 |
| 1735944000 | 30.84 | 0.4 | 1.31 | 30.84 | 30.84 | 30.84 | 21 |
| 1735857600 | 30.44 | 0.02 | 0.07 | 30.72 | 30.72 | 30.44 | 306 |
| 1735684800 | 30.42 | 0.05 | 0.16 | 30.42 | 30.42 | 30.42 | 0 |
| 1735598400 | 30.37 | -0.53 | -1.72 | 30.32 | 30.37 | 30.32 | 100 |
| 1735339200 | 30.9 | 0.13 | 0.42 | 30.86 | 30.97 | 30.86 | 500 |
| 1735069200 | 30.77 | 0.05 | 0.16 | 30.77 | 30.77 | 30.77 | 100 |
| 1734993600 | 30.72 | 0.17 | 0.56 | 30.63 | 30.72 | 30.63 | 100 |
| 1734734400 | 30.55 | 0.34 | 1.13 | 30.22 | 30.62 | 30.22 | 400 |
| 1734648000 | 30.21 | -0.37 | -1.21 | 30.22 | 30.22 | 30.21 | 100 |
| 1734561600 | 30.58 | -0.51 | -1.64 | 30.58 | 30.58 | 30.58 | 20 |
| 1734475200 | 31.09 | -0.02 | -0.06 | 31.17 | 31.17 | 31.06 | 300 |
| 1734388800 | 31.11 | -0.18 | -0.58 | 31.09 | 31.11 | 31.09 | 100 |
| 1734129600 | 31.29 | -0.1 | -0.32 | 31.3 | 31.32 | 31.28 | 300 |
| 1734043200 | 31.39 | 0.09 | 0.29 | 31.5 | 31.5 | 31.33 | 1100 |
| 1733956800 | 31.3 | -0.08 | -0.25 | 31.24 | 31.3 | 31.24 | 270 |
| 1733870400 | 31.38 | -0.31 | -0.98 | 31.46 | 31.46 | 31.38 | 100 |
| 1733784000 | 31.69 | -0.14 | -0.44 | 31.74 | 31.83 | 31.69 | 370 |
| 1733524800 | 31.83 | 0.25 | 0.79 | 31.82 | 31.87 | 31.77 | 16100 |
| 1733438400 | 31.58 | -0.21 | -0.66 | 31.58 | 31.58 | 31.58 | 0 |
| 1733352000 | 31.79 | -0.21 | -0.66 | 32.13 | 32.13 | 31.79 | 325 |
| 1733265600 | 32 | -0.13 | -0.40 | 32 | 32 | 32 | 40 |
| 1733179200 | 32.13 | -0.04 | -0.12 | 32.25 | 32.25 | 32.13 | 1970 |
| 1732920000 | 32.17 | 0.08 | 0.25 | 32.17 | 32.17 | 32.17 | 800 |
| 1732833600 | 32.09 | 0.04 | 0.12 | 32.09 | 32.09 | 32.09 | 0 |
| 1732747200 | 32.049999 | -0.21 | -0.65 | 32.049999 | 32.049999 | 32.049999 | 93 |
| 1732660800 | 32.259999 | -0.06 | -0.19 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1732574400 | 32.32 | 0.34 | 1.06 | 32.369999 | 32.369999 | 32.32 | 100 |
| 1732315200 | 31.98 | 0.4 | 1.27 | 31.86 | 31.98 | 31.86 | 400 |
| 1732228800 | 31.58 | 0.41 | 1.32 | 31.52 | 31.58 | 31.52 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
