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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.08	39.96	39.96	40.08	39.96	204
January 12, 2026	39.93	39.98	39.98	39.98	39.93	204
January 09, 2026	39.78	39.99	39.99	39.99	39.78	200
January 08, 2026	39.46	39.46	39.46	39.46	39.46	10,100
January 07, 2026	39.41	39.32	39.32	39.41	39.32	227
January 06, 2026	39.03	39.03	39.03	39.03	39.03	226
January 05, 2026	38.82	38.75	38.75	38.82	38.75	300
January 02, 2026	38.26	38.34	38.34	38.4	38.26	319
December 31, 2025	37.82	37.66	37.66	37.82	37.66	930
December 30, 2025	37.94	37.91	37.91	37.94	37.91	7,005
December 29, 2025	38.05	38.05	37.9	38.05	38.05	0
December 23, 2025	37.84	37.84	37.83	37.84	37.84	100
December 22, 2025	38.06	38.06	38.06	38.06	38.06	134
December 19, 2025	37.53	37.53	37.53	37.53	37.53	0
December 18, 2025	37.62	37.62	37.62	37.62	37.62	200
December 17, 2025	37.22	37.22	37.22	37.22	37.22	135
December 16, 2025	37.33	37.3	37.3	37.33	37.3	200
December 15, 2025	37.69	37.69	37.69	37.69	37.69	0
December 12, 2025	37.94	37.68	37.68	37.94	37.68	1,000
December 11, 2025	38.22	38.18	38.18	38.22	38.18	283
December 10, 2025	38.2	38.2	38.2	38.2	38.2	400
December 09, 2025	37.64	37.56	37.56	37.64	37.56	200
December 08, 2025	37.48	37.48	37.48	37.48	37.48	0
December 05, 2025	37.61	37.61	37.61	37.61	37.61	200
December 04, 2025	37.61	37.61	37.61	37.61	37.61	101
December 03, 2025	37.68	37.68	37.68	37.68	37.68	101
December 02, 2025	37.36	37.59	37.59	37.59	37.36	308
December 01, 2025	37.13	37.43	37.43	37.43	37.13	1,201
November 28, 2025	37.11	37.11	37.11	37.11	37.11	0
November 27, 2025	37.16	37.16	37.16	37.16	37.16	0
November 26, 2025	37.17	37.18	37.18	37.26	37.17	1,112
November 25, 2025	36.94	36.88	36.88	36.94	36.88	600
November 24, 2025	36.47	36.47	36.47	36.47	36.47	101
November 21, 2025	36.01	35.94	35.94	36.05	35.9	613
November 20, 2025	35.54	35.33	35.33	35.65	35.33	500
November 19, 2025	35.91	36.03	36.03	36.03	35.89	2,300
November 18, 2025	35.74	35.92	35.92	35.96	35.73	2,003
November 17, 2025	36.38	36.13	36.13	36.38	36.03	3,501
November 14, 2025	36.85	36.75	36.75	36.85	36.75	200
November 13, 2025	37.09	36.77	36.77	37.09	36.77	446
November 12, 2025	36.9	36.9	36.9	36.9	36.9	0
November 11, 2025	36.9	36.9	36.9	36.9	36.9	0
November 10, 2025	36.53	36.53	36.53	36.53	36.53	0
November 07, 2025	36.29	36.57	36.57	36.57	36.14	402
November 06, 2025	36.61	36.62	36.62	36.62	36.48	316
November 05, 2025	36.93	36.93	36.93	36.93	36.9	1,800
November 04, 2025	36.42	36.29	36.29	36.42	36.29	2,100
November 03, 2025	36.74	36.74	36.74	36.74	36.74	100
October 31, 2025	36.61	36.61	36.61	36.61	36.61	200
October 30, 2025	36.5	36.5	36.5	36.5	36.5	5,100
October 29, 2025	36.52	36.52	36.52	36.52	36.52	100
October 28, 2025	36.57	36.57	36.57	36.57	36.57	100
October 27, 2025	36.67	36.61	36.61	36.68	36.61	4,400
October 24, 2025	35.9	35.9	35.9	35.9	35.9	0
October 23, 2025	35.9	35.87	35.87	35.96	35.87	610
October 22, 2025	35.67	35.62	35.62	35.67	35.52	1,200
October 21, 2025	36.03	36.09	36.09	36.09	36.03	200
October 20, 2025	35.82	35.75	35.75	35.82	35.75	200
October 17, 2025	35.37	35.32	35.32	35.37	35.32	200
October 16, 2025	35.33	35.25	35.25	35.33	35.14	300

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