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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.12	62.36	62.36	62.39	62.12	8,438
February 19, 2026	62.39	62.43	62.43	62.61	62.19	17,061
February 18, 2026	62.06	62.32	62.32	62.48	62.06	8,512
February 17, 2026	62.97	62.07	62.07	63	62.05	8,910
February 13, 2026	61.42	62.46	62.46	62.46	61.42	13,007
February 12, 2026	61.34	61.5	61.5	62.01	61.34	16,600
February 11, 2026	60.92	61.42	61.42	61.42	60.85	4,610
February 10, 2026	60.76	60.94	60.94	61.14	60.76	129,300
February 09, 2026	60.93	60.82	60.82	60.94	60.63	12,408
February 06, 2026	60.37	61.17	61.17	61.18	60.37	15,600
February 05, 2026	60.33	60.53	60.53	60.65	60.33	8,542
February 04, 2026	60	60.21	60.21	60.49	60	7,236
February 03, 2026	59.71	59.75	59.75	60.1	59.67	8,603
February 02, 2026	59.22	59.54	59.54	59.63	59.22	32,000
January 30, 2026	58.22	59.11	59.11	59.11	58.22	11,440
January 29, 2026	58.78	58.35	58.35	58.85	58.29	10,010
January 28, 2026	58.78	58.67	58.67	58.98	58.6	22,500
January 27, 2026	59.21	58.98	58.98	59.21	58.8	14,800
January 26, 2026	59.2	59.37	59.37	59.46	59.2	10,134
January 23, 2026	59.14	58.94	58.94	59.14	58.76	5,200
January 22, 2026	59.22	59.31	59.31	59.53	59.22	8,700
January 21, 2026	58.99	59.34	59.34	59.35	58.94	9,500
January 20, 2026	59.36	59.05	59.05	59.36	59.03	10,400
January 19, 2026	59.84	59.51	59.51	59.84	59.28	18,235
January 16, 2026	59.44	59.87	59.87	59.95	59.44	15,013
January 15, 2026	59.45	59.71	59.71	59.8	59.45	7,000
January 14, 2026	58.64	59.47	59.47	59.47	58.64	5,297
January 13, 2026	58.65	58.79	58.79	58.88	58.6	5,800
January 12, 2026	58.5	58.69	58.69	58.72	58.5	10,400
January 09, 2026	58.3	58.48	58.48	58.55	58.27	9,500
January 08, 2026	57.72	57.97	57.97	58.09	57.72	5,200
January 07, 2026	57.77	57.58	57.58	57.98	57.55	7,637
January 06, 2026	57.3	57.87	57.87	57.88	57.24	10,831
January 05, 2026	57.39	57.24	57.24	57.39	57.04	9,700
January 02, 2026	57.27	57.26	57.26	57.46	56.95	5,100
December 31, 2025	57.6	57.24	57.24	57.6	57.24	5,018
December 30, 2025	57.45	57.59	57.59	57.63	57.45	8,900
December 29, 2025	57.66	57.83	57.8	57.89	57.66	5,891
December 23, 2025	57.85	57.59	57.59	57.85	57.53	9,801
December 22, 2025	57.57	57.85	57.85	57.86	57.44	11,318
December 19, 2025	57.75	57.69	57.69	57.97	57.69	7,836
December 18, 2025	57.93	57.78	57.78	57.93	57.6	6,819
December 17, 2025	57.4	57.76	57.76	57.89	57.4	7,900
December 16, 2025	57.8	57.48	57.48	58	57.41	9,800
December 15, 2025	58.15	58.1	58.1	58.15	57.88	12,100
December 12, 2025	57.8	57.71	57.71	57.84	57.65	20,694
December 11, 2025	57.24	57.63	57.63	57.79	57.24	8,300
December 10, 2025	57.6	57.38	57.38	57.6	57.32	8,823
December 09, 2025	57.63	57.43	57.43	57.63	57.43	6,200
December 08, 2025	57.67	57.48	57.48	57.68	57.44	9,734
December 05, 2025	58.22	57.61	57.61	58.22	57.59	8,519
December 04, 2025	58.33	58.24	58.24	58.41	58.2	12,400
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

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