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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.62	41.72	41.72	41.72	41.52	1,748
February 19, 2026	41.44	41.43	41.43	41.5	41.43	402
February 18, 2026	41.66	41.66	41.66	41.66	41.66	100
February 17, 2026	41.57	41.28	41.28	41.58	41.27	2,700
February 13, 2026	40.9	41.34	41.34	41.45	40.9	902
February 12, 2026	41.46	40.9	40.9	41.46	40.9	741
February 11, 2026	41.45	41.35	41.35	41.53	41.35	500
February 10, 2026	41.09	40.97	40.97	41.09	40.97	804
February 09, 2026	41.1	41.21	41.21	41.27	41.1	11,116
February 06, 2026	40.97	41.62	41.62	41.62	40.97	420
February 05, 2026	40.4	40.64	40.64	40.66	40.4	500
February 04, 2026	41.23	40.66	40.66	41.23	40.66	1,000
February 03, 2026	41.01	40.81	40.81	41.01	40.61	2,800
February 02, 2026	41.05	40.96	40.96	41.08	40.96	403
January 30, 2026	40.28	40.12	40.12	40.28	40	1,213
January 29, 2026	40.1	40.06	40.06	40.1	40.06	3,500
January 28, 2026	40.27	40.29	40.29	40.29	40.27	400
January 27, 2026	39.98	39.79	39.79	39.98	39.79	361
January 26, 2026	39.84	39.84	39.84	39.84	39.84	129
January 23, 2026	40.09	39.74	39.74	40.09	39.74	400
January 22, 2026	40.76	40.64	40.64	40.76	40.64	1,300
January 21, 2026	39.97	40.63	40.63	40.72	39.97	7,209
January 20, 2026	39.91	39.91	39.91	39.91	39.91	100
January 19, 2026	39.9	39.9	39.76	39.9	39.9	101
January 16, 2026	40.28	40.27	40.27	40.33	40.27	336
January 15, 2026	40.36	40.32	40.32	40.36	40.32	227
January 14, 2026	39.97	39.9	39.9	39.97	39.9	446
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

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