BMO Low Volatility US Equity ETF - ZLU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	58.36	58.33	58.33	58.45	58.23	4,100
December 02, 2025	58.67	58.29	58.29	58.67	58.15	8,600
December 01, 2025	59.25	58.78	58.78	59.25	58.75	15,225
November 28, 2025	59.34	59.45	59.45	59.47	59.23	3,920
November 27, 2025	59.63	59.54	59.54	59.63	59.48	1,523
November 26, 2025	59.6	59.57	59.57	59.7	59.56	8,600
November 25, 2025	59.2	59.42	59.42	59.52	59.2	11,400
November 24, 2025	59.12	59.02	59.02	59.12	58.83	14,846
November 21, 2025	58.66	58.91	58.91	59.31	58.66	9,400
November 20, 2025	58.62	58.43	58.43	58.93	58.43	21,132
November 19, 2025	58.97	58.56	58.56	58.97	58.46	20,300
November 18, 2025	58.8	58.65	58.65	58.92	58.65	19,848
November 17, 2025	58.65	58.83	58.83	59.11	58.65	17,000
November 14, 2025	58.97	58.88	58.88	59.09	58.61	4,600
November 13, 2025	59.01	58.86	58.86	59.27	58.86	11,800
November 12, 2025	58.97	59.07	59.07	59.3	58.97	16,431
November 11, 2025	58.43	58.99	58.99	59	58.43	7,341
November 10, 2025	57.86	58.25	58.25	58.3	57.84	8,937
November 07, 2025	57.87	58.03	58.03	58.08	57.85	6,300
November 06, 2025	57.7	57.83	57.83	58.06	57.7	24,634
November 05, 2025	57.97	57.89	57.89	58	57.82	4,500
November 04, 2025	57.13	57.61	57.61	57.7	57.13	4,700
November 03, 2025	57.33	57.3	57.3	57.33	57	12,334
October 31, 2025	57.5	57.45	57.45	57.55	57.3	8,846
October 30, 2025	57.57	57.55	57.55	57.83	57.55	3,919
October 29, 2025	58	57.21	57.21	58	57.21	13,812
October 28, 2025	58.2	57.92	57.92	58.39	57.92	9,030
October 27, 2025	58.78	58.8	58.8	58.81	58.51	5,337
October 24, 2025	58.77	58.78	58.78	59.04	58.77	10,200
October 23, 2025	59	58.73	58.73	59	58.62	6,200
October 22, 2025	59.08	58.99	58.99	59.17	58.96	11,000
October 21, 2025	59.51	59.12	59.12	59.51	59.05	17,600
October 20, 2025	59.14	59.39	59.39	59.4	59.14	16,409
October 17, 2025	59.14	59.02	59.02	59.14	58.86	7,100
October 16, 2025	59.41	58.99	58.99	59.41	58.96	6,000
October 15, 2025	59.12	59.28	59.28	59.66	59.12	4,400
October 14, 2025	58.97	59.38	59.38	59.42	58.97	9,200
October 10, 2025	58.92	58.8	58.8	59.16	58.8	16,100
October 09, 2025	59.15	59.11	59.11	59.26	59.09	16,221
October 08, 2025	59.15	59.21	59.21	59.24	59	12,000
October 07, 2025	59	59.17	59.17	59.24	58.94	13,900
October 06, 2025	59.11	59.02	59.02	59.12	58.93	12,300
October 03, 2025	58.68	59.09	59.09	59.29	58.68	13,420
October 02, 2025	58.91	58.77	58.77	58.91	58.58	14,245
October 01, 2025	58.93	58.91	58.91	59.01	58.77	9,100
September 30, 2025	58.09	58.69	58.69	58.7	58.09	18,631
September 29, 2025	58.05	58.15	58.15	58.15	57.92	14,243
September 26, 2025	57.81	58.36	58.36	58.36	57.81	8,229
September 25, 2025	58.16	57.81	57.81	58.16	57.79	4,000
September 24, 2025	57.76	58.13	58.13	58.13	57.76	20,612
September 23, 2025	57.46	57.72	57.72	57.75	57.43	7,010
September 22, 2025	56.96	57.43	57.43	57.45	56.96	3,100
September 19, 2025	57.45	57.19	57.19	57.45	56.97	10,407
September 18, 2025	57.03	57.12	57.12	57.28	56.8	13,200
September 17, 2025	56.82	56.98	56.98	57.22	56.82	18,100
September 16, 2025	57.12	56.87	56.87	57.12	56.82	4,815
September 15, 2025	57.82	57.12	57.12	57.82	57.12	5,300
September 12, 2025	57.88	57.86	57.86	58.15	57.81	10,921
September 11, 2025	57.8	58.11	58.11	58.16	57.75	8,805
September 10, 2025	57.26	57.67	57.67	57.67	57.26	8,300

BMO Low Volatility US Equity ETF (ZLU.TO) TSX