BMO S&P 500 Index ETF (GM) (BZSPF)
USOTC
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 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1734646800 | 64.5 | -1.93 | -2.91 | 64.5 | 64.5 | 64.5 | 115 |
| 1734560940 | 66.43 | -0.01 | -0.02 | 66.43 | 66.43 | 66.43 | 1708 |
| 1734474540 | 66.44 | 0 | 0.00 | 66.44 | 66.44 | 66.44 | 0 |
| 1734388140 | 66.44 | 0.44 | 0.67 | 66.44 | 66.44 | 66.44 | 371 |
| 1734128400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1734042000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1733955600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1733869200 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1733782800 | 66 | -0.39 | -0.59 | 66 | 66 | 66 | 700 |
| 1733523780 | 66.39 | 0 | 0.00 | 66.39 | 66.39 | 66.39 | 0 |
| 1733437380 | 66.39 | 0 | 0.00 | 66.39 | 66.39 | 66.39 | 0 |
| 1733350980 | 66.39 | 0.24 | 0.36 | 66.39 | 66.39 | 66.39 | 825 |
| 1733264580 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1733178180 | 66.15 | 1.77 | 2.75 | 66.15 | 66.15 | 66.15 | 115 |
| 1732919040 | 64.379999 | 0 | 0.00 | 64.379999 | 64.379999 | 64.379999 | 0 |
| 1732746240 | 64.379999 | 0 | 0.00 | 64.379999 | 64.379999 | 64.379999 | 0 |
| 1732659840 | 64.379999 | 0 | 0.00 | 64.379999 | 64.379999 | 64.379999 | 0 |
| 1732573440 | 64.379999 | 0 | 0.00 | 64.379999 | 64.379999 | 64.379999 | 0 |
| 1732314240 | 64.379999 | 0 | 0.00 | 64.379999 | 64.379999 | 64.379999 | 0 |
| 1732227840 | 64.379999 | 0 | 0.00 | 64.379999 | 64.379999 | 64.379999 | 0 |
| 1732141440 | 64.379999 | 0 | 0.00 | 64.379999 | 64.379999 | 64.379999 | 0 |
| 1732055040 | 64.379999 | 0 | 0.00 | 64.379999 | 64.379999 | 64.379999 | 0 |
| 1731968640 | 64.379999 | -0.91 | -1.39 | 64.379999 | 64.379999 | 64.379999 | 446 |
| 1731709200 | 65.29 | 0 | 0.00 | 65.29 | 65.29 | 65.29 | 0 |
| 1731622800 | 65.29 | -0.44 | -0.67 | 65.41 | 65.41 | 65.29 | 3660 |
| 1731536400 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1731450000 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1731363600 | 65.73 | 0.57 | 0.87 | 65.73 | 65.73 | 65.73 | 1400 |
| 1731104940 | 65.16 | 0 | 0.00 | 65.16 | 65.16 | 65.16 | 0 |
| 1731018540 | 65.16 | 2.46 | 3.92 | 65.16 | 65.16 | 65.16 | 365 |
| 1730931960 | 62.7 | 0 | 0.00 | 62.7 | 62.7 | 62.7 | 0 |
| 1730845560 | 62.7 | 0 | 0.00 | 62.7 | 62.7 | 62.7 | 0 |
| 1730759160 | 62.7 | -0.11 | -0.18 | 62.7 | 62.7 | 62.7 | 118 |
| 1730496420 | 62.81 | -1.2 | -1.87 | 62.81 | 62.81 | 62.81 | 500 |
| 1730409600 | 64.01 | 0 | 0.00 | 64.01 | 64.01 | 64.01 | 0 |
| 1730323200 | 64.01 | 0 | 0.00 | 64.01 | 64.01 | 64.01 | 0 |
| 1730236800 | 64.01 | 0 | 0.00 | 64.01 | 64.01 | 64.01 | 0 |
| 1730150400 | 64.01 | 0 | 0.00 | 64.01 | 64.01 | 64.01 | 0 |
| 1729891200 | 64.01 | 0 | 0.00 | 64.01 | 64.01 | 64.01 | 0 |
| 1729804800 | 64.01 | 0 | 0.00 | 64.01 | 64.01 | 64.01 | 0 |
| 1729718400 | 64.01 | 0 | 0.00 | 64.01 | 64.01 | 64.01 | 0 |
| 1729632000 | 64.01 | 0 | 0.00 | 64.01 | 64.01 | 64.01 | 0 |
| 1729545600 | 64.01 | 0.48 | 0.76 | 64.01 | 64.01 | 64.01 | 568 |
| 1729286700 | 63.53 | 0 | 0.00 | 63.53 | 63.53 | 63.53 | 0 |
| 1729200300 | 63.53 | 0 | 0.00 | 63.53 | 63.53 | 63.53 | 0 |
| 1729113900 | 63.53 | 0 | 0.00 | 63.53 | 63.53 | 63.53 | 0 |
| 1729027500 | 63.53 | 0 | 0.00 | 63.53 | 63.53 | 63.53 | 0 |
| 1728941100 | 63.53 | 0 | 0.00 | 63.53 | 63.53 | 63.53 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
