Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
NEO
BMO Long Term US Treasury Bond Index ETF (ZTL.F)
BMO Long Term US Treasury Bond Index ETF (ZTL.F) Historical

ZTL.F BMO Long Term US Treasury Bond Index ETF

31.69

0.11 (0.35%)

Jun 24 2024 - Closed

Delayed by 15 minutes

ZTL.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	31.59	0.01	0.03%	31.52	31.59	31.52	1,711
Jun 20 2024	31.58	-0.19	-0.60%	31.57	31.78	31.55	4,338
Jun 19 2024	31.77	-0.06	-0.19%	31.66	31.77	31.66	158
Jun 18 2024	31.83	0.36	1.14%	31.60	31.83	31.58	30,786
Jun 17 2024	31.47	-0.36	-1.13%	31.50	31.52	31.37	14,911
Jun 14 2024	31.83	0.22	0.70%	31.83	31.85	31.73	9,567
Jun 13 2024	31.61	0.53	1.71%	31.30	31.61	31.30	4,859
Jun 12 2024	31.08	0.17	0.55%	31.37	31.45	31.08	5,591
Jun 11 2024	30.91	0.31	1.01%	30.67	30.91	30.60	9,856
Jun 10 2024	30.60	-0.17	-0.55%	30.58	30.60	30.57	4,949
Jun 07 2024	30.77	-0.54	-1.72%	31.00	31.00	30.76	8,082
Jun 06 2024	31.31	-0.03	-0.10%	31.29	31.40	31.27	11,644
Jun 05 2024	31.34	0.22	0.71%	31.15	31.34	31.11	18,444
Jun 04 2024	31.12	0.36	1.17%	31.01	31.13	30.97	33,196
Jun 03 2024	30.76	0.45	1.48%	30.44	30.84	30.44	11,268
May 31 2024	30.31	0.24	0.80%	30.32	30.36	30.25	6,305
May 30 2024	30.07	0.21	0.70%	30.09	30.14	30.06	9,479
May 29 2024	29.86	-0.33	-1.09%	29.78	29.91	29.77	6,039
May 28 2024	30.19	-0.55	-1.79%	30.30	30.30	30.15	25,026
May 27 2024	30.74	0.11	0.36%	30.74	30.74	30.74	45
May 24 2024	30.63	0.11	0.36%	30.54	30.67	30.54	3,330
May 23 2024	30.52	-0.19	-0.62%	30.59	30.71	30.42	21,370
May 22 2024	30.71	-0.02	-0.07%	30.71	30.76	30.71	3,847
May 21 2024	30.73	0.11	0.36%	30.75	30.75	30.66	11,264
May 17 2024	30.62	-0.26	-0.84%	30.70	30.75	30.61	9,434
May 16 2024	30.88	0.06	0.19%	30.87	30.91	30.84	8,542
May 15 2024	30.82	0.37	1.22%	30.76	30.90	30.76	11,853
May 14 2024	30.45	0.14	0.46%	30.40	30.50	30.33	13,340
May 13 2024	30.31	0.11	0.36%	30.32	30.37	30.27	2,055
May 10 2024	30.20	-0.19	-0.63%	30.10	30.25	30.10	14,535
May 09 2024	30.39	0.13	0.43%	30.21	30.44	30.21	4,331
May 08 2024	30.26	-0.17	-0.56%	30.35	30.35	30.21	14,486
May 07 2024	30.43	0.19	0.63%	30.51	30.56	30.37	7,869
May 06 2024	30.24	0.13	0.43%	30.11	30.24	30.11	23,974
May 03 2024	30.11	0.31	1.04%	30.09	30.16	30.00	32,824
May 02 2024	29.80	0.09	0.30%	29.38	29.84	29.38	15,016
May 01 2024	29.71	0.24	0.81%	29.65	29.76	29.62	8,585
Apr 30 2024	29.47	-0.23	-0.77%	29.53	29.59	29.44	15,780
Apr 29 2024	29.70	0.20	0.68%	29.61	29.71	29.61	8,904
Apr 26 2024	29.50	0.16	0.55%	29.56	29.56	29.46	12,113
Apr 25 2024	29.34	-0.18	-0.61%	29.38	29.38	29.22	12,818
Apr 24 2024	29.52	-0.21	-0.71%	29.75	29.75	29.44	8,161
Apr 23 2024	29.73	0.00	0.00%	29.89	29.93	29.73	8,297
Apr 22 2024	29.73	-0.04	-0.13%	29.78	29.79	29.73	3,911
Apr 19 2024	29.77	0.10	0.34%	29.80	29.80	29.69	14,225
Apr 18 2024	29.67	-0.15	-0.50%	29.69	29.69	29.61	7,312
Apr 17 2024	29.82	0.32	1.08%	29.66	29.88	29.65	13,966
Apr 16 2024	29.50	-0.20	-0.67%	29.42	29.57	29.39	37,186
Apr 15 2024	29.70	-0.52	-1.72%	29.90	29.90	29.62	8,935
Apr 12 2024	30.22	0.16	0.53%	30.25	30.37	30.16	139,279
Apr 11 2024	30.06	-0.12	-0.40%	30.00	30.10	29.98	2,219
Apr 10 2024	30.18	-0.68	-2.20%	30.48	30.48	30.09	45,612
Apr 09 2024	30.86	0.26	0.85%	30.88	30.88	30.82	3,807
Apr 08 2024	30.60	0.00	0.00%	30.57	30.63	30.52	9,312
Apr 05 2024	30.60	-0.41	-1.32%	30.77	30.78	30.60	1,036,364
Apr 04 2024	31.01	0.22	0.71%	31.16	31.16	30.83	11,262
Apr 03 2024	30.79	-0.02	-0.06%	30.50	30.81	30.50	2,501
Apr 02 2024	30.81	-0.12	-0.39%	30.75	30.81	30.72	7,822
Apr 01 2024	30.93	-0.63	-2.00%	31.10	31.10	30.93	6,776
Mar 28 2024	31.56	-0.01	-0.03%	31.53	31.66	31.53	8,490
Mar 27 2024	31.57	-0.05	-0.16%	31.43	31.57	31.43	5,800
Mar 26 2024	31.62	0.16	0.51%	31.48	31.62	31.48	7,942

BMO Long Term US Treasur...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions