Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Low Volatility US Equity ETF (ZLU)
BMO Low Volatility US Equity ETF (ZLU) Historical

ZLU BMO Low Volatility US Equity ETF

55.36

0.43 (0.78%)

Jan 17 2025 - Closed

Delayed by 15 minutes

ZLU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	55.36	0.43	0.78%	55.25	55.43	55.25	10,149
Jan 16 2025	54.93	0.89	1.65%	54.29	54.93	54.15	9,269
Jan 15 2025	54.04	0.02	0.04%	54.05	54.30	54.00	9,668
Jan 14 2025	54.02	0.10	0.19%	53.99	54.02	53.74	8,254
Jan 13 2025	53.92	0.25	0.47%	53.45	54.05	53.45	12,193
Jan 10 2025	53.67	-0.69	-1.27%	53.95	54.05	53.64	10,138
Jan 09 2025	54.36	0.07	0.13%	54.40	54.42	54.17	7,858
Jan 08 2025	54.29	0.29	0.54%	54.16	54.29	54.00	5,685
Jan 07 2025	54.00	0.04	0.07%	54.10	54.47	53.92	11,696
Jan 06 2025	53.96	-1.08	-1.96%	54.88	54.88	53.93	13,781
Jan 03 2025	55.04	0.35	0.64%	54.95	55.18	54.82	3,729
Jan 02 2025	54.69	-0.08	-0.15%	55.27	55.27	54.63	9,857
Dec 31 2024	54.77	0.38	0.70%	54.80	54.80	54.50	17,895
Dec 30 2024	54.39	-1.09	-1.96%	54.94	54.94	54.39	11,406
Dec 27 2024	55.48	-0.01	-0.02%	55.47	55.61	55.39	11,827
Dec 24 2024	55.49	0.30	0.54%	55.01	55.49	55.01	3,500
Dec 23 2024	55.19	0.03	0.05%	55.44	55.44	54.91	9,380
Dec 20 2024	55.16	0.48	0.88%	54.45	55.23	54.45	12,753
Dec 19 2024	54.68	-0.25	-0.46%	54.87	55.02	54.63	13,612
Dec 18 2024	54.93	-0.65	-1.17%	55.45	55.52	54.93	14,816
Dec 17 2024	55.58	0.12	0.22%	55.62	55.83	55.47	5,855
Dec 16 2024	55.46	-0.47	-0.84%	56.09	56.09	55.46	8,579
Dec 13 2024	55.93	-0.02	-0.04%	55.89	55.95	55.84	7,078
Dec 12 2024	55.95	0.26	0.47%	55.66	56.04	55.66	4,522
Dec 11 2024	55.69	-0.47	-0.84%	56.37	56.37	55.62	4,633
Dec 10 2024	56.16	-0.19	-0.34%	55.91	56.25	55.90	12,118
Dec 09 2024	56.35	-0.17	-0.30%	56.37	56.51	56.32	3,126
Dec 06 2024	56.52	0.12	0.21%	56.74	56.75	56.50	10,750
Dec 05 2024	56.40	-0.12	-0.21%	56.40	56.50	56.33	8,232
Dec 04 2024	56.52	-0.21	-0.37%	56.70	56.70	56.44	22,338
Dec 03 2024	56.73	-0.10	-0.18%	56.63	56.91	56.63	9,695
Dec 02 2024	56.83	-0.04	-0.07%	57.18	57.18	56.80	7,524
Nov 29 2024	56.87	-0.45	-0.79%	57.32	57.32	56.87	14,244
Nov 28 2024	57.32	0.21	0.37%	57.38	57.38	57.13	7,833
Nov 27 2024	57.11	-0.01	-0.02%	57.43	57.45	57.11	7,760
Nov 26 2024	57.12	0.71	1.26%	57.08	57.15	56.73	20,798
Nov 25 2024	56.41	0.16	0.28%	56.47	56.49	56.35	6,880
Nov 22 2024	56.25	0.33	0.59%	56.14	56.27	56.14	6,586
Nov 21 2024	55.92	0.60	1.08%	55.25	55.92	55.18	7,322
Nov 20 2024	55.32	0.37	0.67%	55.04	55.32	55.04	5,520
Nov 19 2024	54.95	-0.21	-0.38%	54.86	55.09	54.77	17,127
Nov 18 2024	55.16	-0.05	-0.09%	55.27	55.35	55.14	14,700
Nov 15 2024	55.21	-0.14	-0.25%	55.33	55.33	55.12	10,179
Nov 14 2024	55.35	-0.28	-0.50%	55.66	55.66	55.35	16,162
Nov 13 2024	55.63	0.26	0.47%	55.52	55.66	55.49	24,012
Nov 12 2024	55.37	-0.29	-0.52%	55.70	55.70	55.37	16,776
Nov 11 2024	55.66	0.01	0.02%	55.85	56.12	55.66	7,403
Nov 08 2024	55.65	0.66	1.20%	55.30	55.78	55.30	7,873
Nov 07 2024	54.99	-0.39	-0.70%	55.05	55.16	54.99	6,143
Nov 06 2024	55.38	0.67	1.22%	55.54	55.70	55.27	11,509
Nov 05 2024	54.71	0.24	0.44%	54.30	54.71	54.30	11,577
Nov 04 2024	54.47	-0.25	-0.46%	54.58	54.58	54.28	12,337
Nov 01 2024	54.72	-0.28	-0.51%	55.02	55.08	54.72	4,598
Oct 31 2024	55.00	0.10	0.18%	54.79	55.28	54.79	11,710
Oct 30 2024	54.90	-0.10	-0.18%	54.96	55.07	54.82	8,757
Oct 29 2024	55.00	-0.36	-0.65%	55.33	55.33	55.00	5,697
Oct 28 2024	55.36	0.13	0.24%	55.23	55.43	55.23	70,916
Oct 25 2024	55.23	-0.34	-0.61%	55.45	55.58	55.19	6,831
Oct 24 2024	55.57	-0.24	-0.43%	55.69	55.82	55.56	1,990
Oct 23 2024	55.81	0.07	0.13%	55.55	55.83	55.55	8,861
Oct 22 2024	55.74	-0.04	-0.07%	55.53	55.74	55.50	5,806
Oct 21 2024	55.78	-0.35	-0.62%	56.04	56.16	55.78	9,549

BMO Low Volatility US Eq...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions