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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.88	34.97	34.97	34.97	34.78	1,232
September 25, 2025	34.57	34.59	34.59	34.59	34.55	5,101
September 24, 2025	34.54	34.54	34.54	34.54	34.54	104
September 23, 2025	34.26	34.26	34.26	34.26	34.26	1
September 22, 2025	34.16	34.16	34.16	34.16	34.16	111
September 19, 2025	34.42	34.42	34.42	34.42	34.42	0
September 18, 2025	34.43	34.34	34.34	34.43	34.34	200
September 17, 2025	33.66	33.66	33.66	33.66	33.66	144
September 16, 2025	33.53	33.53	33.53	33.53	33.53	0
September 15, 2025	33.85	33.57	33.57	33.85	33.57	10,600
September 12, 2025	33.81	33.81	33.81	33.81	33.81	100
September 11, 2025	33.84	33.84	33.84	33.84	33.84	100
September 10, 2025	33.35	33.35	33.35	33.35	33.35	500
September 09, 2025	33.12	33.12	33.12	33.12	33.12	4
September 08, 2025	33.07	33.08	33.08	33.08	33.07	200
September 05, 2025	33.19	33.19	33.19	33.19	33.19	0
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

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