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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	54.95	54.66	54.66	55	54.56	12,400
June 30, 2025	54.46	54.61	54.61	54.61	54.3	7,822
June 27, 2025	54.49	54.41	54.41	54.62	54.25	19,941
June 26, 2025	54.56	54.31	54.04	54.56	54.19	17,243
June 25, 2025	55.47	54.6	54.33	55.47	54.6	4,000
June 24, 2025	54.92	55.22	54.95	55.32	54.91	16,600
June 23, 2025	54.7	55.18	54.91	55.18	54.7	6,030
June 20, 2025	54.84	54.69	54.69	54.94	54.55	27,900
June 19, 2025	54.19	54.25	54.25	54.29	54.19	2,724
June 18, 2025	54.46	54.44	54.44	54.53	54.31	7,900
June 17, 2025	54.02	54.32	54.32	54.42	54.01	11,436
June 16, 2025	54.43	54.37	54.37	54.67	54.19	7,228
June 13, 2025	54.65	54.59	54.59	55.05	54.59	7,200
June 12, 2025	54.49	54.96	54.96	54.96	54.49	4,717
June 11, 2025	54.42	54.53	54.53	54.62	54.42	6,300
June 10, 2025	54.65	54.67	54.67	54.83	54.65	7,832
June 09, 2025	54.51	54.73	54.73	54.85	54.43	11,600
June 06, 2025	54.58	54.92	54.92	54.92	54.58	6,500
June 05, 2025	54.52	54.61	54.61	54.64	54.41	10,418
June 04, 2025	55.03	54.76	54.76	55.08	54.76	7,400
June 03, 2025	55.19	55.3	55.3	55.3	54.86	8,300
June 02, 2025	55.14	55.19	55.19	55.19	54.57	11,426
May 30, 2025	54.82	55.17	55.17	55.25	54.82	8,449
May 29, 2025	54.54	55.08	55.08	55.08	54.54	7,136
May 28, 2025	55.6	54.91	54.91	55.6	54.78	9,510

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