ZTM-U.NE - BMO Mid-Term US Treasury Bond Index ETF

Cboe CA - Cboe CA Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202346.1046.1046.1046.1046.10-
Jun 01, 202346.1346.1346.1346.1046.101,636
May 31, 202345.5145.5145.5145.5145.51-
May 30, 202345.5145.5145.5145.5145.51-
May 29, 202345.5145.5145.5145.5145.51-
May 26, 202345.4445.4445.4445.5145.51900
May 25, 202345.6045.6045.6045.4645.462,400
May 24, 202346.0646.0646.0646.0646.06-
May 23, 202346.0646.0646.0646.0646.06-
May 19, 202346.0646.0646.0646.0646.06-
May 18, 202346.1046.1246.0846.0646.064,770
May 17, 202346.4246.4246.4246.4246.42-
May 16, 202346.3946.4046.3946.4246.422,050
May 15, 202346.5446.5546.5446.5546.552,850
May 12, 202346.6446.6446.6446.6346.63770
May 11, 202346.7446.7446.7446.7446.74-
May 10, 202346.7746.7746.7746.7446.74875
May 09, 202346.4046.4046.4046.4346.43480
May 08, 202346.0846.0846.0846.0846.08-
May 05, 202346.0846.0846.0846.0846.08-
May 04, 202346.0846.0846.0846.0846.08-
May 03, 202346.0846.0846.0846.0846.08-
May 02, 202346.0846.0846.0846.0846.08-
May 01, 202346.0846.0846.0846.0846.08-
Apr 28, 202346.0846.0846.0846.0846.08-
Apr 27, 202346.0846.0846.0846.0846.08-
Apr 26, 202346.0846.0846.0846.0846.08-
Apr 25, 202346.0846.0846.0846.0846.08-
Apr 24, 202346.0846.0846.0846.0846.08-
Apr 21, 202346.2346.2346.2346.0846.081,156
Apr 20, 202346.4346.4346.4346.4346.43-
Apr 19, 202346.4346.4346.4346.4346.43-
Apr 18, 202346.4346.4346.4346.4346.43-
Apr 17, 202346.4346.4346.4346.4346.43-
Apr 14, 202346.4346.4346.4346.4346.43-
Apr 13, 202346.6046.6446.6046.4346.432,452
Apr 12, 202346.8346.8346.8346.8346.83-
Apr 11, 202346.8346.8346.8346.8346.83-
Apr 10, 202346.8346.8346.8346.8346.83-
Apr 06, 202346.8346.8346.8346.8346.83-
Apr 05, 202346.9246.9246.9246.8346.831,000
Apr 04, 202346.5846.5846.5846.5846.58-
Apr 03, 202346.5846.5846.5846.5846.58-
Mar 31, 202346.5846.5846.5846.5846.58-
Mar 30, 202346.5846.5846.5846.5846.58-
Mar 29, 202346.5846.5846.5846.5846.58-
Mar 28, 202346.5846.5846.5846.5846.58-
Mar 27, 202346.5846.5846.5846.5846.58-
Mar 24, 202346.5846.5846.5846.5846.58-
Mar 23, 202346.5846.5846.5846.5846.58-
Mar 22, 202346.5846.5846.5846.5846.58-
Mar 21, 202346.5846.5846.5846.5846.58-
Mar 20, 202346.5846.5846.5846.5846.58-
Mar 17, 202346.3946.3946.3946.5846.58130
Mar 16, 202344.6344.6344.6344.6344.63-
Mar 15, 202344.6344.6344.6344.6344.63-
Mar 14, 202344.6344.6344.6344.6344.63-
Mar 13, 202344.6344.6344.6344.6344.63-
Mar 10, 202344.6344.6344.6344.6344.63-
Mar 09, 202344.6344.6344.6344.6344.63-
Mar 08, 202344.7344.7344.7344.6344.631,107
Mar 07, 202344.6244.6244.6244.6244.62-
Mar 06, 202344.6244.6244.6244.6244.62-
Mar 03, 202344.6244.6244.6244.6244.62-
Mar 02, 202344.6244.6244.6244.6244.62-
Mar 01, 202344.6044.6044.6044.6244.62260
Feb 28, 202344.7744.7744.7744.7744.77-
Feb 27, 202344.7744.7744.7744.7744.77-
Feb 24, 202344.7044.7044.7044.7744.77164
Feb 23, 202345.4245.4245.4245.4245.42-
Feb 22, 202345.4245.4245.4245.4245.42-
Feb 21, 202345.4245.4245.4245.4245.42-
Feb 17, 202345.4245.4245.4245.4245.42-
Feb 16, 202345.4245.4245.4245.4245.42-
Feb 15, 202345.4245.4245.4245.4245.42-
Feb 14, 202345.4245.4245.4245.4245.42-
Feb 13, 202345.4245.4245.4245.4245.42-
Feb 10, 202345.4645.4645.4645.4245.42350
Feb 09, 202345.7645.7645.7645.7645.76-
Feb 08, 202345.6445.6445.6445.7645.76700
Feb 07, 202345.6945.6945.6045.6545.65600
Feb 06, 202345.7745.7745.7745.7245.72200
Feb 03, 202346.1546.2046.1546.0946.092,300
Feb 02, 202346.0446.0446.0446.0446.04-
Feb 01, 202346.0446.0446.0446.0446.04-
Jan 31, 202346.0446.0446.0446.0446.04-
Jan 30, 202346.0446.0746.0446.0446.042,282
Jan 27, 202346.3746.3746.3746.3746.37-
Jan 26, 202346.3746.3746.3746.3746.37-
Jan 25, 202346.3246.3246.3246.3746.372,500
Jan 24, 202345.9945.9945.9945.9945.99-
Jan 23, 202345.9945.9945.9945.9945.99-
Jan 20, 202345.9945.9945.9945.9945.99-
Jan 19, 202345.9945.9945.9945.9945.99-
Jan 18, 202345.9945.9945.9945.9945.99-
Jan 17, 202345.9945.9945.9945.9945.99-
Jan 16, 202345.9945.9945.9945.9945.99-
Jan 13, 202345.9945.9945.9945.9945.99-
Jan 12, 202345.9945.9945.9945.9945.99-
Jan 11, 202345.9945.9945.9945.9945.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...