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)
BMO Low Volatility US Equity ETF (ZLU) Historical

ZLU BMO Low Volatility US Equity ETF

49.33

-0.15 (-0.30%)

Jun 19 2024 - Closed

Delayed by 15 minutes

ZLU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	49.33	-0.15	-0.30%	49.59	49.59	49.33	9,770
Jun 18 2024	49.48	0.07	0.14%	49.42	49.50	49.41	21,382
Jun 17 2024	49.41	0.19	0.39%	49.22	49.49	49.08	9,065
Jun 14 2024	49.22	-0.05	-0.10%	49.21	49.26	49.10	12,668
Jun 13 2024	49.27	0.00	0.00%	49.28	49.29	49.08	9,058
Jun 12 2024	49.27	-0.29	-0.59%	49.61	49.61	49.17	11,982
Jun 11 2024	49.56	-0.11	-0.22%	49.60	49.60	49.46	11,894
Jun 10 2024	49.67	-0.06	-0.12%	49.65	49.75	49.49	11,293
Jun 07 2024	49.73	0.17	0.34%	49.55	49.90	49.55	8,049
Jun 06 2024	49.56	-0.10	-0.20%	49.66	49.80	49.55	2,353
Jun 05 2024	49.66	-0.12	-0.24%	49.79	49.80	49.62	8,417
Jun 04 2024	49.78	0.33	0.67%	49.49	49.81	49.49	5,709
Jun 03 2024	49.45	0.03	0.06%	49.49	49.67	49.32	7,144
May 31 2024	49.42	0.69	1.42%	49.03	49.42	49.00	2,849
May 30 2024	48.73	0.14	0.29%	48.74	48.74	48.50	7,903
May 29 2024	48.59	-0.22	-0.45%	48.78	48.78	48.58	6,764
May 28 2024	48.81	-0.70	-1.41%	49.18	49.18	48.78	3,321
May 27 2024	49.51	0.06	0.12%	49.37	49.51	49.35	5,913
May 24 2024	49.45	-0.19	-0.38%	49.66	49.66	49.37	7,586
May 23 2024	49.64	-0.58	-1.15%	50.13	50.13	49.64	2,078
May 22 2024	50.22	-0.03	-0.06%	50.20	50.32	50.17	8,768
May 21 2024	50.25	-0.01	-0.02%	50.23	50.35	50.20	4,194
May 17 2024	50.26	-0.02	-0.04%	50.33	50.33	50.18	1,103
May 16 2024	50.28	0.36	0.72%	50.00	50.32	50.00	11,067
May 15 2024	49.92	0.00	0.00%	50.00	50.07	49.88	12,454
May 14 2024	49.92	-0.08	-0.16%	50.09	50.09	49.80	12,736
May 13 2024	50.00	-0.02	-0.04%	50.11	50.27	49.92	116,135
May 10 2024	50.02	0.17	0.34%	49.84	50.03	49.83	7,416
May 09 2024	49.85	0.09	0.18%	49.67	49.86	49.67	9,897
May 08 2024	49.76	0.06	0.12%	49.45	49.80	49.45	8,701
May 07 2024	49.70	0.55	1.12%	49.12	49.72	49.12	17,829
May 06 2024	49.15	0.10	0.20%	49.23	49.23	48.95	6,039
May 03 2024	49.05	0.12	0.25%	48.99	49.05	48.77	3,794
May 02 2024	48.93	-0.22	-0.45%	49.02	49.14	48.88	9,002
May 01 2024	49.15	-0.11	-0.22%	49.08	49.29	48.90	10,888
Apr 30 2024	49.26	0.12	0.24%	49.14	49.40	49.14	12,473
Apr 29 2024	49.14	0.03	0.06%	48.84	49.14	48.84	38,771
Apr 26 2024	49.11	0.00	0.00%	49.11	49.11	49.11	0
Apr 25 2024	49.11	-0.31	-0.63%	49.42	49.42	48.96	18,073
Apr 24 2024	49.42	0.31	0.63%	49.37	49.46	48.94	22,554
Apr 23 2024	49.11	0.05	0.10%	49.17	49.25	49.08	12,508
Apr 22 2024	49.06	0.10	0.20%	48.75	49.23	48.75	8,189
Apr 19 2024	48.96	0.50	1.03%	48.67	48.97	48.67	10,390
Apr 18 2024	48.46	0.18	0.37%	48.31	48.48	48.30	10,022
Apr 17 2024	48.28	0.06	0.12%	48.21	48.31	48.18	4,586
Apr 16 2024	48.22	-0.11	-0.23%	48.48	48.48	48.22	4,488
Apr 15 2024	48.33	-0.13	-0.27%	48.46	48.66	48.24	10,056
Apr 12 2024	48.46	-0.24	-0.49%	48.85	48.85	48.42	6,196
Apr 11 2024	48.70	-0.28	-0.57%	48.98	48.98	48.70	6,691
Apr 10 2024	48.98	-0.02	-0.04%	49.00	49.00	48.78	34,449
Apr 09 2024	49.00	0.01	0.02%	49.29	49.29	48.96	5,269
Apr 08 2024	48.99	-0.05	-0.10%	48.94	49.14	48.94	5,887
Apr 05 2024	49.04	0.19	0.39%	49.12	49.12	48.86	12,572
Apr 04 2024	48.85	-0.11	-0.22%	48.90	49.06	48.73	11,405
Apr 03 2024	48.96	-0.43	-0.87%	49.31	49.31	48.95	4,005
Apr 02 2024	49.39	-0.27	-0.54%	49.34	49.41	49.34	7,045
Apr 01 2024	49.66	-0.10	-0.20%	49.80	49.80	49.57	7,366
Mar 28 2024	49.76	0.21	0.42%	49.65	49.82	49.65	7,909
Mar 27 2024	49.55	0.40	0.81%	49.13	49.56	49.13	16,335
Mar 26 2024	49.15	0.00	0.00%	49.06	49.24	49.06	21,832
Mar 25 2024	49.15	-0.19	-0.39%	49.23	49.34	49.12	18,027
Mar 22 2024	49.34	0.20	0.41%	49.30	49.37	49.27	6,769

BMO Low Volatility US Eq...

KBW Nasdaq Global Bank T...

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