BMO MSCI USA Value Index ETF - ZVU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	32.86	33.19	33.19	33.19	32.86	4,500
September 03, 2025	32.64	32.64	32.64	32.64	32.64	100
September 02, 2025	32.69	32.75	32.75	32.75	32.69	300
August 29, 2025	32.85	32.85	32.85	32.85	32.85	100
August 28, 2025	33.09	33.09	33.09	33.09	33.09	0
August 27, 2025	33	33	33	33	33	0
August 26, 2025	33.04	33.04	33.04	33.04	33.04	0
August 25, 2025	33.08	33.08	33.08	33.08	33.08	0
August 22, 2025	33.03	33.03	33.03	33.03	33.03	152
August 21, 2025	32.53	32.51	32.51	32.53	32.43	300
August 20, 2025	32.41	32.5	32.5	32.5	32.41	200
August 19, 2025	32.44	32.44	32.44	32.44	32.44	0
August 18, 2025	32.41	32.42	32.42	32.42	32.41	200
August 15, 2025	32.64	32.64	32.64	32.64	32.64	0
August 14, 2025	32.48	32.48	32.48	32.48	32.48	0
August 13, 2025	32.15	32.15	32.15	32.15	32.15	0
August 12, 2025	31.52	31.52	31.52	31.52	31.52	0
August 11, 2025	31.59	31.59	31.59	31.59	31.59	100
August 08, 2025	31.44	31.5	31.5	31.5	31.44	200
August 07, 2025	31.12	31.12	31.12	31.12	31.12	100
August 06, 2025	31.13	31.13	31.13	31.13	31.13	100
August 05, 2025	30.83	30.83	30.83	30.83	30.83	0
August 01, 2025	30.74	30.81	30.81	30.81	30.71	1,000
July 31, 2025	31.73	31.73	31.73	31.73	31.73	100
July 30, 2025	31.67	31.67	31.67	31.67	31.67	0
July 29, 2025	31.77	31.77	31.77	31.77	31.77	100
July 28, 2025	31.74	31.74	31.74	31.74	31.74	0
July 25, 2025	31.57	31.57	31.57	31.57	31.57	0
July 24, 2025	31.57	31.57	31.57	31.57	31.57	209
July 23, 2025	31.68	31.68	31.68	31.68	31.68	110
July 22, 2025	31.32	31.32	31.32	31.32	31.32	100
July 21, 2025	31.49	31.46	31.46	31.53	31.46	400
July 18, 2025	31.37	31.37	31.37	31.37	31.37	100
July 17, 2025	31.38	31.38	31.38	31.38	31.38	100
July 16, 2025	31.16	31.16	31.16	31.16	31.16	100
July 15, 2025	31.5	31.5	31.5	31.5	31.5	400
July 14, 2025	31.5	31.5	31.5	31.5	31.5	200
July 11, 2025	31.76	31.76	31.76	31.76	31.76	0
July 10, 2025	31.8	31.8	31.8	31.8	31.8	100
July 09, 2025	31.62	31.62	31.62	31.62	31.62	100
July 08, 2025	31.6	31.59	31.59	31.6	31.59	300
July 07, 2025	31.26	31.27	31.27	31.27	31.26	231
July 04, 2025	31.52	31.52	31.52	31.52	31.52	0
July 03, 2025	31.51	31.62	31.62	31.62	31.51	200
July 02, 2025	31.41	31.41	31.41	31.41	31.41	100
June 30, 2025	31.2	31.2	31.2	31.2	31.2	500
June 27, 2025	30.87	30.87	30.87	30.87	30.87	0
June 26, 2025	30.81	30.81	30.66	30.81	30.81	0
June 25, 2025	30.99	30.99	30.84	30.99	30.99	0
June 24, 2025	30.58	30.58	30.43	30.58	30.58	0
June 23, 2025	30.5	30.5	30.35	30.5	30.39	1,000
June 20, 2025	30.01	30.01	29.86	30.01	30.01	0
June 19, 2025	30.18	30.18	30.03	30.18	30.18	0
June 18, 2025	29.97	29.97	29.82	29.97	29.97	0
June 17, 2025	30.09	30.09	29.94	30.09	30.09	0
June 16, 2025	29.74	29.74	29.6	29.74	29.74	0
June 13, 2025	29.93	29.93	29.93	29.93	29.93	100
June 12, 2025	30.21	30.21	30.21	30.21	30.21	0
June 11, 2025	30.31	30.21	30.21	30.31	30.21	200
June 10, 2025	30.37	30.39	30.39	30.39	30.37	200

BMO MSCI USA Value Index ETF (ZVU.TO) TSX