S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
Canada
TSX
BMO US Put Write ETF (ZPW)
BMO US Put Write ETF (ZPW) Historical

ZPW BMO US Put Write ETF

15.77

-0.04 (-0.25%)

Jun 18 2024 - Closed

Delayed by 15 minutes

ZPW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	15.77	-0.04	-0.25%	15.65	15.84	15.65	4,901
Jun 17 2024	15.81	0.01	0.06%	15.78	15.81	15.78	1,103
Jun 14 2024	15.80	0.03	0.19%	15.80	15.80	15.80	0
Jun 13 2024	15.77	0.01	0.06%	15.76	15.77	15.76	2,425
Jun 12 2024	15.76	-0.06	-0.38%	15.77	15.77	15.76	2,941
Jun 11 2024	15.82	0.02	0.13%	15.82	15.82	15.79	7,811
Jun 10 2024	15.80	0.03	0.19%	15.79	15.80	15.79	505
Jun 07 2024	15.77	0.01	0.06%	15.63	15.77	15.63	562
Jun 06 2024	15.76	0.03	0.19%	15.79	15.79	15.76	1,215
Jun 05 2024	15.73	0.07	0.45%	15.73	15.73	15.73	2,152
Jun 04 2024	15.66	0.09	0.58%	15.63	15.66	15.63	148
Jun 03 2024	15.57	0.04	0.26%	15.61	15.61	15.57	281
May 31 2024	15.53	-0.07	-0.45%	15.49	15.53	15.49	8,000
May 30 2024	15.60	-0.14	-0.89%	15.60	15.60	15.60	218
May 29 2024	15.74	-0.08	-0.51%	15.78	15.78	15.74	1,702
May 28 2024	15.82	-0.05	-0.32%	15.83	15.83	15.80	1,371
May 27 2024	15.87	-0.01	-0.06%	15.85	15.87	15.85	500
May 24 2024	15.88	-0.09	-0.56%	15.95	15.95	15.88	507
May 23 2024	15.97	-0.04	-0.25%	15.99	15.99	15.97	4,000
May 22 2024	16.01	-0.03	-0.19%	16.01	16.01	16.01	6
May 21 2024	16.04	0.02	0.12%	16.04	16.04	16.04	0
May 17 2024	16.02	-0.05	-0.31%	16.00	16.02	16.00	2,113
May 16 2024	16.07	0.01	0.06%	16.07	16.07	16.07	0
May 15 2024	16.06	0.03	0.19%	16.06	16.06	16.06	152
May 14 2024	16.03	0.01	0.06%	16.02	16.03	16.02	2,020
May 13 2024	16.02	0.04	0.25%	16.05	16.05	16.02	308
May 10 2024	15.98	0.02	0.13%	15.96	15.98	15.96	7,200
May 09 2024	15.96	-0.01	-0.06%	15.96	15.96	15.96	11
May 08 2024	15.97	-0.01	-0.06%	15.97	15.97	15.97	2
May 07 2024	15.98	0.16	1.01%	15.85	15.98	15.85	608
May 06 2024	15.82	0.03	0.19%	15.72	15.82	15.72	405
May 03 2024	15.79	0.23	1.48%	15.66	15.79	15.66	24,330
May 02 2024	15.56	0.03	0.19%	15.56	15.56	15.56	88
May 01 2024	15.53	-0.13	-0.83%	15.53	15.66	15.53	1,641
Apr 30 2024	15.66	-0.05	-0.32%	15.73	15.73	15.66	4,622
Apr 29 2024	15.71	-0.04	-0.25%	15.70	15.72	15.70	6,576
Apr 26 2024	15.75	-0.03	-0.19%	15.75	15.75	15.75	76
Apr 25 2024	15.78	-0.09	-0.57%	15.75	15.78	15.75	103
Apr 24 2024	15.87	0.05	0.32%	15.84	15.87	15.84	342
Apr 23 2024	15.82	0.07	0.44%	15.77	15.82	15.77	223
Apr 22 2024	15.75	0.04	0.25%	15.76	15.76	15.73	14,816
Apr 19 2024	15.71	-0.11	-0.70%	15.80	15.81	15.71	2,892
Apr 18 2024	15.82	0.00	0.00%	15.81	15.82	15.81	19,351
Apr 17 2024	15.82	-0.03	-0.19%	15.82	15.82	15.82	0
Apr 16 2024	15.85	0.08	0.51%	15.85	15.85	15.85	6,550
Apr 15 2024	15.77	-0.03	-0.19%	15.78	15.78	15.77	311
Apr 12 2024	15.80	-0.08	-0.50%	15.83	15.86	15.80	18,811
Apr 11 2024	15.88	0.02	0.13%	15.88	15.89	15.88	5,000
Apr 10 2024	15.86	-0.05	-0.31%	15.86	15.86	15.86	127
Apr 09 2024	15.91	0.08	0.51%	15.90	15.91	15.90	106
Apr 08 2024	15.83	0.01	0.06%	15.83	15.83	15.83	15
Apr 05 2024	15.82	0.12	0.76%	15.87	15.87	15.82	104
Apr 04 2024	15.70	-0.14	-0.88%	15.85	15.85	15.70	804
Apr 03 2024	15.84	-0.14	-0.88%	15.93	15.93	15.83	9,510
Apr 02 2024	15.98	-0.17	-1.05%	16.10	16.10	15.98	1,888
Apr 01 2024	16.15	0.01	0.06%	16.19	16.19	16.14	3,352
Mar 28 2024	16.14	0.01	0.06%	16.14	16.14	16.14	0
Mar 27 2024	16.13	-0.03	-0.19%	16.07	16.13	16.07	2,070
Mar 26 2024	16.16	-0.04	-0.25%	16.20	16.20	16.16	19,100
Mar 25 2024	16.20	-0.10	-0.61%	16.28	16.28	16.20	12,210
Mar 22 2024	16.30	0.01	0.06%	16.29	16.30	16.28	3,639
Mar 21 2024	16.29	0.08	0.49%	16.27	16.29	16.27	914

BMO US Put Write ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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