BMO Ultra Short-Term US Bond ETF (US Dollar Units) (ZUS-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 100 |
| Apr 30, 2024 | 46.72 | 46.75 | 46.69 | 46.69 | 46.69 | 3,900 |
| Apr 29, 2024 | 46.66 | 46.75 | 46.66 | 46.75 | 46.75 | 1,584 |
| Apr 26, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Apr 25, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 100 |
| Apr 24, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 166 |
| Apr 23, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 100 |
| Apr 22, 2024 | 46.90 | 46.90 | 46.85 | 46.85 | 46.85 | 700 |
| Apr 19, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 600 |
| Apr 18, 2024 | 46.84 | 46.87 | 46.84 | 46.86 | 46.86 | 5,800 |
| Apr 17, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 1,100 |
| Apr 16, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Apr 15, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 500 |
| Apr 12, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 200 |
| Apr 11, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Apr 10, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 1,025 |
| Apr 09, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 234 |
| Apr 08, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 1,900 |
| Apr 05, 2024 | 46.81 | 46.82 | 46.81 | 46.82 | 46.82 | 1,017 |
| Apr 04, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 390 |
| Apr 03, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 100 |
| Apr 02, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Apr 01, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Mar 28, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Mar 27, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 310 |
| Mar 26, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 300 |
| Mar 25, 2024 | 46.93 | 46.93 | 46.92 | 46.92 | 46.92 | 600 |
| Mar 22, 2024 | 46.95 | 46.95 | 46.92 | 46.92 | 46.92 | 1,780 |
| Mar 21, 2024 | 46.90 | 46.93 | 46.90 | 46.93 | 46.93 | 1,001 |
| Mar 20, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 400 |
| Mar 19, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 25,000 |
| Mar 18, 2024 | 46.85 | 46.89 | 46.85 | 46.85 | 46.85 | 420 |
| Mar 15, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 2,500 |
| Mar 14, 2024 | 46.97 | 46.97 | 46.84 | 46.85 | 46.85 | 10,450 |
| Mar 13, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 300 |
| Mar 12, 2024 | 46.85 | 46.86 | 46.85 | 46.86 | 46.86 | 1,700 |
| Mar 11, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 700 |
| Mar 08, 2024 | 46.80 | 46.85 | 46.80 | 46.85 | 46.85 | 1,927 |
| Mar 07, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 3,066 |
| Mar 06, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 1,000 |
| Mar 05, 2024 | 46.72 | 46.79 | 46.72 | 46.79 | 46.79 | 1,135 |
| Mar 04, 2024 | 46.79 | 46.79 | 46.73 | 46.73 | 46.73 | 600 |
| Mar 01, 2024 | 46.91 | 46.91 | 46.71 | 46.71 | 46.71 | 2,173 |
| Feb 29, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 400 |
| Feb 28, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 600 |
| Feb 27, 2024 | 46.91 | 46.91 | 46.75 | 46.75 | 46.75 | 4,028 |
| Feb 26, 2024 | 46.92 | 46.95 | 46.92 | 46.95 | 46.95 | 800 |
| Feb 23, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Feb 22, 2024 | 46.91 | 46.92 | 46.91 | 46.92 | 46.92 | 2,510 |
| Feb 21, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 302 |
| Feb 20, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 116 |
| Feb 16, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1,440 |
| Feb 15, 2024 | 46.85 | 46.86 | 46.85 | 46.86 | 46.86 | 1,700 |
| Feb 14, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 1,264 |
| Feb 13, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 600 |
| Feb 12, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 100 |
| Feb 09, 2024 | 46.82 | 46.86 | 46.80 | 46.86 | 46.86 | 1,820 |
| Feb 08, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Feb 07, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Feb 06, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 400 |
| Feb 05, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Feb 02, 2024 | 46.80 | 46.80 | 46.75 | 46.75 | 46.75 | 1,300 |
| Feb 01, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 122 |
| Jan 31, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Jan 30, 2024 | 46.70 | 46.76 | 46.70 | 46.76 | 46.76 | 200 |
| Jan 29, 2024 | 46.79 | 46.79 | 46.74 | 46.74 | 46.74 | 3,600 |
| Jan 26, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 100 |
| Jan 25, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 100 |
| Jan 24, 2024 | 46.90 | 46.95 | 46.90 | 46.95 | 46.95 | 400 |
| Jan 23, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Jan 22, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1,000 |
| Jan 19, 2024 | 46.90 | 46.94 | 46.87 | 46.87 | 46.87 | 53,063 |
| Jan 18, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Jan 17, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 7,200 |
| Jan 16, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 600 |
| Jan 15, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 1,500 |
| Jan 12, 2024 | 46.95 | 46.95 | 46.86 | 46.91 | 46.91 | 2,129 |
| Jan 11, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 100 |
| Jan 10, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Jan 09, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 100 |
| Jan 08, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Jan 05, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Jan 04, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Jan 03, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1,200 |
| Jan 02, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Dec 29, 2023 | 46.80 | 46.80 | 46.77 | 46.77 | 46.77 | 1,400 |
| Dec 28, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Dec 27, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 114 |
| Dec 22, 2023 | 46.95 | 46.97 | 46.95 | 46.96 | 46.96 | 3,100 |
| Dec 21, 2023 | 47.02 | 47.02 | 46.92 | 46.93 | 46.93 | 600 |
| Dec 20, 2023 | 46.89 | 46.90 | 46.89 | 46.90 | 46.90 | 2,000 |
| Dec 19, 2023 | 46.87 | 46.89 | 46.81 | 46.89 | 46.89 | 2,217 |
| Dec 18, 2023 | 46.88 | 46.95 | 46.83 | 46.83 | 46.83 | 15,926 |
| Dec 15, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 1,000 |
| Dec 14, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Dec 13, 2023 | 46.82 | 46.82 | 46.78 | 46.78 | 46.78 | 1,600 |
| Dec 12, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 1,800 |
| Dec 11, 2023 | 46.73 | 46.82 | 46.73 | 46.82 | 46.82 | 600 |
| Dec 08, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Dec 07, 2023 | 46.80 | 46.80 | 46.79 | 46.80 | 46.80 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.