ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

ZVU BMO MSCI USA Value Index ETF

31.80
0.00 (0.00%)
Feb 14 2025 - Closed
Delayed by 15 minutes

ZVU Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 31.80 0.00 0.00% 31.80 31.80 31.80 0
Feb 13 2025 31.80 0.21 0.66% 31.84 31.84 31.80 100
Feb 12 2025 31.59 0.02 0.06% 31.53 31.59 31.53 220
Feb 11 2025 31.57 0.08 0.25% 31.57 31.57 31.57 469
Feb 10 2025 31.49 0.16 0.51% 31.49 31.49 31.49 532
Feb 07 2025 31.33 -0.20 -0.63% 31.40 31.40 31.33 250
Feb 06 2025 31.53 -0.18 -0.57% 31.53 31.53 31.53 0
Feb 05 2025 31.71 0.24 0.76% 31.16 31.75 31.16 1,922
Feb 04 2025 31.47 -0.48 -1.50% 31.47 31.47 31.47 0
Feb 03 2025 31.95 -0.08 -0.25% 31.58 32.02 31.58 1,420
Jan 31 2025 32.03 -0.17 -0.53% 32.035 32.04 32.03 500
Jan 30 2025 32.20 0.44 1.39% 32.17 32.20 32.17 200
Jan 29 2025 31.76 0.06 0.19% 32.05 32.05 31.70 1,200
Jan 28 2025 31.70 -0.17 -0.53% 31.67 31.70 31.67 100
Jan 27 2025 31.87 -0.05 -0.16% 31.76 31.87 31.76 300
Jan 24 2025 31.92 -0.13 -0.41% 31.90 31.92 31.90 501
Jan 23 2025 32.05 0.12 0.38% 32.05 32.05 32.05 0
Jan 22 2025 31.93 0.05 0.16% 31.93 31.93 31.93 0
Jan 21 2025 31.88 0.30 0.95% 31.85 31.88 31.85 100
Jan 20 2025 31.58 -0.25 -0.79% 31.58 31.58 31.58 0
Jan 17 2025 31.83 0.44 1.40% 31.77 31.84 31.77 200
Jan 16 2025 31.39 0.26 0.84% 31.15 31.39 31.15 2,550
Jan 15 2025 31.13 0.40 1.30% 31.13 31.13 31.13 0
Jan 14 2025 30.73 0.21 0.69% 30.52 30.73 30.52 525
Jan 13 2025 30.52 0.13 0.43% 30.52 30.52 30.52 0
Jan 10 2025 30.39 -0.27 -0.88% 30.38 30.39 30.38 100
Jan 09 2025 30.66 -0.03 -0.10% 30.66 30.66 30.66 0
Jan 08 2025 30.69 -0.04 -0.13% 30.69 30.69 30.69 0
Jan 07 2025 30.73 -0.03 -0.10% 30.79 30.79 30.73 2,900
Jan 06 2025 30.76 -0.08 -0.26% 31.08 31.16 30.76 2,190
Jan 03 2025 30.84 0.40 1.31% 30.84 30.84 30.84 21
Jan 02 2025 30.44 0.02 0.07% 30.72 30.72 30.44 306
Dec 31 2024 30.42 0.05 0.16% 30.42 30.42 30.42 0
Dec 30 2024 30.37 -0.53 -1.72% 30.32 30.37 30.32 100
Dec 27 2024 30.90 0.13 0.42% 30.86 30.97 30.86 500
Dec 24 2024 30.77 0.05 0.16% 30.77 30.77 30.77 100
Dec 23 2024 30.72 0.17 0.56% 30.63 30.72 30.63 100
Dec 20 2024 30.55 0.34 1.13% 30.22 30.62 30.22 400
Dec 19 2024 30.21 -0.37 -1.21% 30.22 30.22 30.21 100
Dec 18 2024 30.58 -0.51 -1.64% 30.58 30.58 30.58 20
Dec 17 2024 31.09 -0.02 -0.06% 31.17 31.17 31.06 300
Dec 16 2024 31.11 -0.18 -0.58% 31.09 31.11 31.09 100
Dec 13 2024 31.29 -0.10 -0.32% 31.30 31.32 31.28 300
Dec 12 2024 31.39 0.09 0.29% 31.50 31.50 31.33 1,100
Dec 11 2024 31.30 -0.08 -0.25% 31.24 31.30 31.24 270
Dec 10 2024 31.38 -0.31 -0.98% 31.46 31.46 31.38 100
Dec 09 2024 31.69 -0.14 -0.44% 31.74 31.83 31.69 370
Dec 06 2024 31.83 0.25 0.79% 31.82 31.87 31.77 16,100
Dec 05 2024 31.58 -0.21 -0.66% 31.58 31.58 31.58 0
Dec 04 2024 31.79 -0.21 -0.66% 32.13 32.13 31.79 325
Dec 03 2024 32.00 -0.13 -0.40% 32.00 32.00 32.00 40
Dec 02 2024 32.13 -0.04 -0.12% 32.25 32.25 32.13 1,970
Nov 29 2024 32.17 0.08 0.25% 32.17 32.17 32.17 800
Nov 28 2024 32.09 0.04 0.12% 32.09 32.09 32.09 0
Nov 27 2024 32.05 -0.21 -0.65% 32.05 32.05 32.05 93
Nov 26 2024 32.26 -0.06 -0.19% 32.26 32.26 32.26 0
Nov 25 2024 32.32 0.34 1.06% 32.37 32.37 32.32 100
Nov 22 2024 31.98 0.40 1.27% 31.86 31.98 31.86 400
Nov 21 2024 31.58 0.41 1.32% 31.52 31.58 31.52 100
Nov 20 2024 31.17 0.13 0.42% 31.17 31.17 31.17 0
Nov 19 2024 31.04 -0.29 -0.93% 31.04 31.04 31.04 0
Nov 18 2024 31.33 -0.01 -0.03% 31.43 31.47 31.33 1,195