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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	56.97	57.26	57.26	57.29	56.97	8,537
September 08, 2025	57.08	57.12	57.12	57.12	56.8	8,730
September 05, 2025	57.3	57.36	57.36	57.36	57.15	6,485
September 04, 2025	56.98	57.12	57.12	57.24	56.98	13,300
September 03, 2025	56.79	57.02	57.02	57.02	56.73	2,619
September 02, 2025	56.66	56.81	56.81	57.08	56.66	9,323
August 29, 2025	56.59	56.82	56.82	57	56.59	5,420
August 28, 2025	57.19	56.74	56.74	57.19	56.57	23,500
August 27, 2025	57.23	57.2	57.2	57.54	57.13	8,408
August 26, 2025	57.33	57.32	57.32	57.46	57.16	11,100
August 25, 2025	57.46	57.43	57.43	57.54	57.35	6,100
August 22, 2025	58.34	57.82	57.82	58.42	57.77	73,428
August 21, 2025	58.09	58.03	58.03	58.18	57.96	12,400
August 20, 2025	57.62	58.05	58.05	58.2	57.62	8,400
August 19, 2025	56.93	57.62	57.62	57.62	56.93	13,300
August 18, 2025	57.28	56.93	56.93	57.28	56.93	9,021
August 15, 2025	57.06	57.19	57.19	57.31	56.9	13,833
August 14, 2025	57.02	57.1	57.1	57.15	57.02	3,412
August 13, 2025	56.97	57.14	57.14	57.14	56.75	6,800
August 12, 2025	56.79	56.72	56.72	56.79	56.43	8,600
August 11, 2025	56.65	56.72	56.72	56.79	56.6	5,600
August 08, 2025	56.43	56.65	56.65	56.85	56.43	20,000
August 07, 2025	56.25	56.48	56.48	56.53	56.17	6,407
August 06, 2025	56.65	56.32	56.32	56.65	56.17	16,900
August 05, 2025	56.58	56.37	56.37	56.62	56.37	7,600
August 01, 2025	55.75	55.92	55.92	55.97	55.59	9,900
July 31, 2025	55.78	55.9	55.9	56.43	55.78	7,800
July 30, 2025	56.12	56.24	56.24	56.44	56.03	6,700
July 29, 2025	55.55	56.12	56.12	56.16	55.55	9,530
July 28, 2025	56.38	55.52	55.52	56.38	55.52	5,432
July 25, 2025	56	56.15	56.15	56.16	55.94	5,400
July 24, 2025	55.36	55.68	55.68	55.81	55.36	15,500
July 23, 2025	55.44	55.62	55.62	55.71	55.44	10,517
July 22, 2025	54.93	55.56	55.56	55.56	54.93	11,400
July 21, 2025	55.21	54.99	54.99	55.38	54.99	9,925
July 18, 2025	55.39	55.21	55.21	55.48	55.19	7,331
July 17, 2025	54.95	55.32	55.32	55.37	54.95	12,816
July 16, 2025	54.61	54.88	54.88	54.92	54.49	4,738
July 15, 2025	54.8	54.58	54.58	54.93	54.48	11,016
July 14, 2025	54.6	55.04	55.04	55.05	54.6	28,800
July 11, 2025	54.99	54.74	54.74	54.99	54.58	38,208
July 10, 2025	55	55.05	55.05	55.21	55	4,900
July 09, 2025	54.86	54.98	54.98	55	54.79	3,911
July 08, 2025	55.01	54.86	54.86	55.03	54.72	7,400
July 07, 2025	55	54.89	54.89	55	54.78	15,109
July 04, 2025	54.99	54.61	54.61	54.99	54.59	8,000
July 03, 2025	54.53	54.63	54.63	54.81	54.53	7,400

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