BMO Low Volatility US Equity ETF Historical Data - ZLU.U | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Low Volatility US Equity ETF (ZLU.U)
BMO Low Volatility US Equity ETF (ZLU.U) Historical

BMO Low Volatility US Equity ETF (ZLU.U)

36.88

0.23

(0.63%)

Closed April 30 4:12PM

Delayed by 15 minutes

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
1714426800	36.88	0.23	0.63	36.89	36.89	36.87	1800
1714167600	36.65	-0.21	-0.57	36.65	36.65	36.65	3
1714081200	36.86	-0.14	-0.38	36.86	36.88	36.79	3379
1713994800	37	0.14	0.38	36.86	37	36.86	105
1713908400	36.86	0.11	0.30	36.88	36.88	36.86	1000
1713822000	36.75	0.23	0.63	36.8	36.8	36.71	400
1713562800	36.52	0.4	1.11	36.52	36.52	36.52	0
1713476400	36.12	0.16	0.44	36.07	36.12	36.07	200
1713390000	35.96	0.13	0.36	35.96	35.96	35.96	0
1713303600	35.83	-0.12	-0.33	35.83	35.83	35.83	3
1713217200	35.95	-0.13	-0.36	36.33	36.33	35.91	1101
1712958000	36.08	-0.42	-1.15	36.35	36.35	36.08	100
1712871600	36.5	-0.23	-0.63	36.58	36.58	36.5	139
1712785200	36.73	-0.3	-0.81	36.66	36.73	36.57	2100
1712698800	37.03	0.01	0.03	37.01	37.03	36.93	341
1712612400	37.02	0.01	0.03	37.02	37.02	37.02	0
1712353200	37.01	0.06	0.16	36.85	37.02	36.85	1347
1712266800	36.95	-0.17	-0.46	36.95	36.95	36.95	3
1712180400	37.12	-0.2	-0.54	37.17	37.2	37.11	1433
1712094000	37.32	-0.18	-0.48	37.27	37.32	37.27	3001
1712007600	37.5	-0.18	-0.48	37.5	37.5	37.5	2
1711662000	37.68	0.26	0.69	37.69	37.69	37.68	500
1711575600	37.42	0.3	0.81	37.32	37.44	37.23	401
1711489200	37.12	0.02	0.05	37.17	37.17	37.12	500
1711402800	37.1	-0.09	-0.24	37.1	37.1	37.1	1
1711143600	37.19	-0.05	-0.13	37.19	37.19	37.19	2
1711057200	37.24	0.2	0.54	37.27	37.27	37.22	479
1710970800	37.04	-0.09	-0.24	37.01	37.04	37.01	652
1710884400	37.13	0.22	0.60	37.13	37.13	37.13	40
1710798000	36.91	0.09	0.24	36.91	36.91	36.91	3
1710538800	36.82	0.04	0.11	36.78	36.83	36.78	300
1710452400	36.78	-0.31	-0.84	36.78	36.78	36.63	302
1710366000	37.09	-0.02	-0.05	37.09	37.09	37.09	134
1710279600	37.11	0.04	0.11	37.11	37.11	37.11	0
1710193200	37.07	0.15	0.41	37	37.07	37	302
1709937600	36.92	0.12	0.33	36.92	36.92	36.92	100
1709851200	36.8	0.06	0.16	36.8	36.8	36.8	0
1709764800	36.74	0.28	0.77	36.74	36.74	36.74	0
1709678400	36.46	-0.09	-0.25	36.46	36.46	36.46	81
1709592000	36.55	0.22	0.61	36.44	36.55	36.41	1009
1709332800	36.33	-0.07	-0.19	36.33	36.33	36.33	3
1709246400	36.4	0.08	0.22	36.4	36.4	36.4	0
1709160000	36.32	-0.01	-0.03	36.32	36.37	36.3	800
1709073600	36.33	0.05	0.14	36.33	36.33	36.33	0
1708987200	36.28	-0.32	-0.87	36.3	36.3	36.28	100
1708728000	36.6	0.18	0.49	36.65	36.65	36.6	336
1708641600	36.42	0.11	0.30	36.1	36.42	36.1	1600
1708555200	36.31	0.22	0.61	36.31	36.31	36.31	0
1708468800	36.09	0.07	0.19	36.26	36.26	35.96	4009
1708123200	36.02	0.01	0.03	35.72	36.1	35.72	207
1708036800	36.01	0.35	0.98	36.01	36.01	36.01	2
1707950400	35.66	0.07	0.20	35.58	35.71	35.5	1700
1707864000	35.59	-0.37	-1.03	36.06	36.06	35.5	421
1707777600	35.96	0.23	0.64	35.73	35.96	35.73	1003
1707518400	35.73	-0.07	-0.20	35.68	35.75	35.68	576
1707432000	35.8	-0.04	-0.11	35.69	35.8	35.68	1071
1707345600	35.84	0	0.00	35.84	35.84	35.84	0
1707259200	35.84	0.12	0.34	35.81	35.84	35.81	5218
1707172800	35.72	-0.38	-1.05	35.8	35.8	35.72	101
1706913600	36.1	-0.19	-0.52	36.03	36.19	36.03	202
1706827200	36.29	0.34	0.95	36.29	36.29	36.29	108
1706740800	35.95	-0.19	-0.53	35.95	35.95	35.95	0
1706654400	36.14	0.11	0.31	36.07	36.14	36.07	275

BMO Low Volatility US Eq...

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