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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	35.5	35.49	35.49	35.5	35.37	400
October 14, 2025	34.74	35.19	35.19	35.34	34.74	1,500
October 10, 2025	35.3	34.75	34.75	35.3	34.75	1,200
October 09, 2025	35.33	35.33	35.33	35.33	35.33	500
October 08, 2025	35.42	35.48	35.48	35.48	35.42	500
October 07, 2025	35.56	35.56	35.56	35.56	35.56	102
October 06, 2025	35.62	35.6	35.6	35.63	35.6	1,223
October 03, 2025	35.68	35.72	35.72	35.79	35.59	500
October 02, 2025	35.42	35.42	35.42	35.42	35.42	0
October 01, 2025	35.25	35.25	35.25	35.25	35.25	100
September 30, 2025	34.67	34.72	34.72	34.72	34.67	200
September 29, 2025	34.8	34.8	34.8	34.8	34.8	100
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

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