BMO US Put Write ETF - ZPW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.8	15.82	15.82	15.82	15.75	16,400
November 06, 2025	16.01	15.92	15.92	16.01	15.92	6,500
November 05, 2025	16	16	16	16.02	15.99	8,300
November 04, 2025	15.89	15.93	15.93	15.93	15.89	1,900
November 03, 2025	16.03	15.92	15.92	16.03	15.91	1,110
October 31, 2025	15.89	15.91	15.91	15.91	15.87	2,200
October 30, 2025	16	15.87	15.87	16	15.87	1,422
October 29, 2025	16.12	16.06	15.94	16.12	16.02	11,149
October 28, 2025	16.15	16.11	16.11	16.15	16.11	17,301
October 27, 2025	16.14	16.19	16.19	16.19	16.14	13,300
October 24, 2025	16.09	16.1	16.1	16.15	16.09	3,955
October 23, 2025	16.05	16.07	16.07	16.09	16.05	7,440
October 22, 2025	16.05	16.05	16.05	16.05	16.05	102
October 21, 2025	16.01	16.1	16.1	16.1	16.01	1,645
October 20, 2025	16	16.07	16.07	16.07	16	9,923
October 17, 2025	15.9	15.97	15.97	15.97	15.9	1,700
October 16, 2025	15.97	15.95	15.95	15.97	15.95	601
October 15, 2025	16	16	16	16	16	200
October 14, 2025	15.88	15.94	15.94	15.98	15.88	7,500
October 10, 2025	15.99	15.84	15.84	15.99	15.83	9,233
October 09, 2025	15.95	16.01	16.01	16.01	15.95	1,434
October 08, 2025	15.93	15.96	15.96	15.96	15.93	1,401
October 07, 2025	15.93	15.93	15.93	15.93	15.93	1,103
October 06, 2025	15.93	15.93	15.93	15.94	15.92	1,434
October 03, 2025	15.91	15.94	15.94	15.95	15.91	5,400
October 02, 2025	15.89	15.91	15.91	15.91	15.89	3,026
October 01, 2025	15.74	15.86	15.86	15.87	15.74	53,337
September 30, 2025	15.77	15.76	15.76	15.77	15.73	19,905
September 29, 2025	15.71	15.74	15.74	15.76	15.71	26,000
September 26, 2025	15.87	15.85	15.85	15.87	15.85	7,305
September 25, 2025	15.8	15.82	15.82	15.83	15.8	16,547
September 24, 2025	15.83	15.83	15.83	15.83	15.83	2,000
September 23, 2025	15.83	15.8	15.8	15.83	15.77	8,000
September 22, 2025	15.7	15.78	15.78	15.78	15.7	5,500
September 19, 2025	15.74	15.73	15.73	15.74	15.7	4,700
September 18, 2025	15.69	15.76	15.76	15.76	15.69	7,210
September 17, 2025	15.66	15.68	15.68	15.68	15.66	317
September 16, 2025	15.64	15.64	15.64	15.64	15.64	0
September 15, 2025	15.7	15.64	15.64	15.7	15.64	3,300
September 12, 2025	15.75	15.7	15.7	15.75	15.7	3,345
September 11, 2025	15.69	15.7	15.7	15.7	15.68	2,300
September 10, 2025	15.69	15.65	15.65	15.69	15.64	1,705
September 09, 2025	15.63	15.69	15.69	15.69	15.63	1,114
September 08, 2025	15.62	15.58	15.58	15.62	15.54	6,700
September 05, 2025	15.65	15.61	15.61	15.65	15.58	13,442
September 04, 2025	15.55	15.6	15.6	15.6	15.55	4,244
September 03, 2025	15.51	15.51	15.51	15.51	15.5	3,300
September 02, 2025	15.39	15.44	15.44	15.44	15.39	2,640
August 29, 2025	15.51	15.43	15.43	15.51	15.42	5,200
August 28, 2025	15.46	15.46	15.46	15.46	15.46	102
August 27, 2025	15.6	15.59	15.47	15.66	15.59	5,700
August 26, 2025	15.62	15.63	15.5	15.63	15.61	3,801
August 25, 2025	15.59	15.62	15.49	15.62	15.59	4,700
August 22, 2025	15.7	15.63	15.63	15.7	15.63	3,400
August 21, 2025	15.63	15.63	15.63	15.63	15.63	700
August 20, 2025	15.65	15.61	15.61	15.65	15.61	9,100
August 19, 2025	15.57	15.61	15.61	15.62	15.57	5,907
August 18, 2025	15.6	15.58	15.58	15.6	15.58	2,827
August 15, 2025	15.57	15.57	15.57	15.6	15.57	2,500
August 14, 2025	15.5	15.53	15.53	15.53	15.5	1,401

BMO US Put Write ETF (ZPW.TO) TSX