BMO S&P 500 Index ETF (GM) (BZSPF)
USOTC
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 |
|---|---|---|---|---|---|---|---|
| 1728681900 | 63.53 | 0.45 | 0.71 | 63.53 | 63.53 | 63.53 | 296 |
| 1728595560 | 63.08 | 0.08 | 0.13 | 63.06 | 63.08 | 63.06 | 910 |
| 1728509400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1728423000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1728336600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1728077400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1727991000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1727904600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1727818200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1727731800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1727472600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1727386200 | 63 | 0.37 | 0.59 | 63 | 63 | 63 | 153 |
| 1727299740 | 62.63 | 0 | 0.00 | 62.63 | 62.63 | 62.63 | 0 |
| 1727213340 | 62.63 | 0 | 0.00 | 62.63 | 62.63 | 62.63 | 0 |
| 1727126940 | 62.63 | 0.79 | 1.28 | 62.63 | 62.63 | 62.63 | 320 |
| 1726867260 | 61.84 | 0 | 0.00 | 61.84 | 61.84 | 61.84 | 0 |
| 1726780860 | 61.84 | 0 | 0.00 | 61.84 | 61.84 | 61.84 | 0 |
| 1726694460 | 61.84 | 0.28 | 0.45 | 61.84 | 61.84 | 61.84 | 668 |
| 1726608240 | 61.56 | -0.09 | -0.15 | 61.56 | 61.56 | 61.56 | 538 |
| 1726521720 | 61.65 | 0.31 | 0.51 | 61.65 | 61.65 | 61.65 | 500 |
| 1726262940 | 61.34 | 1.12 | 1.86 | 61.34 | 61.34 | 61.34 | 270 |
| 1726176240 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1726089840 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1726003440 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1725917040 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1725657840 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1725571440 | 60.22 | -0.65 | -1.07 | 60.22 | 60.22 | 60.22 | 137 |
| 1725485280 | 60.87 | 0 | 0.00 | 60.87 | 60.87 | 60.87 | 0 |
| 1725398880 | 60.87 | -0.58 | -0.94 | 60.87 | 60.87 | 60.87 | 265 |
| 1725053340 | 61.45 | 0 | 0.00 | 61.45 | 61.45 | 61.45 | 0 |
| 1724966940 | 61.45 | 0 | 0.00 | 61.45 | 61.45 | 61.45 | 0 |
| 1724880540 | 61.45 | 0 | 0.00 | 61.45 | 61.45 | 61.45 | 0 |
| 1724794140 | 61.45 | 0 | 0.00 | 61.45 | 61.45 | 61.45 | 0 |
| 1724707740 | 61.45 | 0.01 | 0.02 | 61.72 | 61.73 | 61.45 | 2797 |
| 1724448480 | 61.44 | 1.85 | 3.10 | 61.44 | 61.44 | 61.44 | 405 |
| 1724362020 | 59.59 | 0 | 0.00 | 59.59 | 59.59 | 59.59 | 0 |
| 1724275620 | 59.59 | 0 | 0.00 | 59.59 | 59.59 | 59.59 | 0 |
| 1724189220 | 59.59 | 0 | 0.00 | 59.59 | 59.59 | 59.59 | 0 |
| 1724102820 | 59.59 | 0 | 0.00 | 59.59 | 59.59 | 59.59 | 0 |
| 1723843620 | 59.59 | 0 | 0.00 | 59.59 | 59.59 | 59.59 | 0 |
| 1723757220 | 59.59 | 0 | 0.00 | 59.59 | 59.59 | 59.59 | 0 |
| 1723670820 | 59.59 | 1.19 | 2.04 | 59.5 | 59.59 | 59.5 | 1270 |
| 1723584300 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1723497900 | 58.4 | 0.4 | 0.69 | 58.4 | 58.4 | 58.4 | 155 |
| 1723238520 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1723152120 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1723065720 | 58 | -0.01 | -0.02 | 58 | 58 | 58 | 112 |
| 1722979800 | 58.01 | -2.6 | -4.29 | 57.63 | 58.01 | 57.63 | 779 |
| 1722893340 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1722634140 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1722547740 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1722461340 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1722374940 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1722288540 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1722029340 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1721942940 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1721856540 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1721770140 | 60.61 | 0 | 0.00 | 60.61 | 60.61 | 60.61 | 0 |
| 1721683740 | 60.61 | -0.09 | -0.15 | 60.61 | 60.61 | 60.61 | 178 |
| 1721424360 | 60.7 | 0 | 0.00 | 60.7 | 60.7 | 60.7 | 0 |
| 1721337960 | 60.7 | 0.38 | 0.62 | 60.7 | 60.7 | 60.7 | 333 |
| 1721223000 | 60.324 | 0 | 0.00 | 60.324 | 60.324 | 60.324 | 0 |
| 1721136600 | 60.324 | 0 | 0.00 | 60.324 | 60.324 | 60.324 | 0 |
| 1721050200 | 60.324 | 0 | 0.00 | 60.324 | 60.324 | 60.324 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
