ZUS-U.TO - BMO Ultra Short-Term US Bond ETF (US Dollar Units)
Toronto - Toronto Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 46.85 | 46.92 | 46.83 | 46.85 | 46.85 | 68 |
| May 26, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 695 |
| May 25, 2023 | 46.77 | 46.96 | 46.82 | 46.77 | 46.77 | - |
| May 24, 2023 | 46.77 | 46.96 | 46.81 | 46.77 | 46.77 | - |
| May 23, 2023 | 46.77 | 46.83 | 46.78 | 46.77 | 46.77 | 45 |
| May 19, 2023 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 1,300 |
| May 18, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1,420 |
| May 17, 2023 | 46.78 | 46.79 | 46.76 | 46.76 | 46.76 | 12,500 |
| May 16, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 3,800 |
| May 15, 2023 | 46.77 | 46.82 | 46.77 | 46.82 | 46.82 | 2,200 |
| May 12, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 800 |
| May 11, 2023 | 46.72 | 46.75 | 46.72 | 46.75 | 46.75 | 900 |
| May 10, 2023 | 46.71 | 46.72 | 46.70 | 46.72 | 46.72 | 4,900 |
| May 09, 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 1,200 |
| May 08, 2023 | 46.72 | 46.75 | 46.72 | 46.73 | 46.73 | 14,063 |
| May 05, 2023 | 46.56 | 46.73 | 46.56 | 46.70 | 46.70 | 7,000 |
| May 04, 2023 | 46.68 | 46.86 | 46.72 | 46.68 | 46.68 | - |
| May 03, 2023 | 46.68 | 46.81 | 46.71 | 46.68 | 46.68 | 90 |
| May 02, 2023 | 46.69 | 46.69 | 46.68 | 46.68 | 46.68 | 1,857 |
| May 01, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 300 |
| Apr 28, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 7,200 |
| Apr 27, 2023 | 46.69 | 46.69 | 46.68 | 46.68 | 46.68 | 1,069 |
| Apr 26, 2023 | 46.80 | 46.80 | 46.66 | 46.66 | 46.66 | 3,412 |
| Apr 25, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 2,600 |
| Apr 24, 2023 | 46.99 | 46.99 | 46.91 | 46.91 | 46.91 | 1,045 |
| Apr 21, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Apr 20, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 1,705 |
| Apr 19, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Apr 18, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Apr 17, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Apr 14, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1,100 |
| Apr 13, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1,300 |
| Apr 12, 2023 | 46.79 | 46.82 | 46.75 | 46.82 | 46.82 | 9,100 |
| Apr 11, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Apr 10, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Apr 06, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Apr 05, 2023 | 46.75 | 46.80 | 46.75 | 46.80 | 46.80 | 1,200 |
| Apr 04, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Apr 03, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 300 |
| Mar 31, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Mar 30, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Mar 29, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Mar 28, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Mar 27, 2023 | 46.92 | 46.92 | 46.90 | 46.90 | 46.90 | 2,300 |
| Mar 24, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Mar 23, 2023 | 46.90 | 46.90 | 46.87 | 46.87 | 46.87 | 800 |
| Mar 22, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 1,000 |
| Mar 21, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1,000 |
| Mar 20, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 100 |
| Mar 17, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Mar 16, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 500 |
| Mar 15, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Mar 14, 2023 | 46.84 | 46.85 | 46.84 | 46.85 | 46.85 | 1,700 |
| Mar 13, 2023 | 46.85 | 46.85 | 46.80 | 46.80 | 46.80 | 10,400 |
| Mar 10, 2023 | 46.80 | 46.80 | 46.78 | 46.78 | 46.78 | 1,900 |
| Mar 09, 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 400 |
| Mar 08, 2023 | 46.78 | 46.78 | 46.73 | 46.73 | 46.73 | 2,484 |
| Mar 07, 2023 | 46.79 | 46.79 | 46.78 | 46.79 | 46.79 | 1,368 |
| Mar 06, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 250 |
| Mar 03, 2023 | 46.75 | 46.80 | 46.75 | 46.78 | 46.78 | 1,704 |
| Mar 02, 2023 | 46.78 | 46.79 | 46.78 | 46.79 | 46.79 | 2,206 |
| Mar 01, 2023 | 46.72 | 46.77 | 46.72 | 46.77 | 46.77 | 413 |
| Feb 28, 2023 | 46.72 | 46.72 | 46.71 | 46.71 | 46.71 | 1,625 |
| Feb 27, 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 2,700 |
| Feb 24, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 100 |
| Feb 23, 2023 | 46.89 | 46.95 | 46.89 | 46.91 | 46.91 | 1,147 |
| Feb 22, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1,175 |
| Feb 21, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 1,319 |
| Feb 17, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Feb 16, 2023 | 47.01 | 47.01 | 46.89 | 46.91 | 46.91 | 2,440 |
| Feb 15, 2023 | 46.88 | 46.88 | 46.84 | 46.84 | 46.84 | 3,800 |
| Feb 14, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 2,700 |
| Feb 13, 2023 | 46.87 | 46.88 | 46.87 | 46.87 | 46.87 | 3,800 |
| Feb 10, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Feb 09, 2023 | 46.86 | 46.86 | 46.85 | 46.85 | 46.85 | 443 |
| Feb 08, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 600 |
| Feb 07, 2023 | 46.85 | 46.85 | 46.82 | 46.84 | 46.84 | 4,421 |
| Feb 06, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1,405 |
| Feb 03, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 1,000 |
| Feb 02, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Feb 01, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Jan 31, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 200 |
| Jan 30, 2023 | 46.80 | 46.80 | 46.79 | 46.79 | 46.79 | 3,700 |
| Jan 27, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Jan 26, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Jan 25, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 100 |
| Jan 24, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Jan 23, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 1,000 |
| Jan 20, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Jan 19, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 2,700 |
| Jan 18, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 4,200 |
| Jan 17, 2023 | 46.93 | 46.93 | 46.89 | 46.89 | 46.89 | 900 |
| Jan 16, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Jan 13, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Jan 12, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Jan 11, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 1,088 |
| Jan 10, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 300 |
| Jan 09, 2023 | 46.84 | 46.88 | 46.84 | 46.88 | 46.88 | 1,200 |
| Jan 06, 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 270 |
| Jan 05, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 113 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.