BMO S & P US Small Cap Index ETF Historical Data - ZSML

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732833600	46.78	0	0.00	46.78	46.78	46.78	0
1732747200	46.78	-0.16	-0.34	47.7	47.7	46.78	4855
1732660800	46.94	-0.22	-0.47	47.15	47.25	46.88	2966
1732574400	47.16	0.91	1.97	47.24	47.55	47.05	3762
1732315200	46.25	0.79	1.74	46.05	46.28	46.01	451
1732228800	45.46	0.76	1.70	45.15	45.52	45.04	2942
1732142400	44.7	0.08	0.18	44.76	44.76	44.5	490
1732056000	44.62	-0.1	-0.22	44.74	44.74	44.15	1150
1731969600	44.72	-0.22	-0.49	45.39	45.39	44.72	2023
1731710400	44.94	-0.25	-0.55	45.38	45.38	44.85	8782
1731624000	45.19	-0.44	-0.96	45.98	45.98	45.18	2785
1731537600	45.63	-0.14	-0.31	46.99	46.99	45.63	5230
1731451200	45.77	-0.72	-1.55	46.52	46.52	45.77	2256
1731364800	46.49	0.76	1.66	46.53	46.67	46.4	11859
1731105600	45.73	0.38	0.84	45.73	45.86	45.73	5233
1731019200	45.35	-0.51	-1.11	45.55	45.59	45.33	4158
1730932800	45.86	2.94	6.85	44.84	45.9	44.84	7232
1730846400	42.92	0.68	1.61	42.6	42.92	42.6	112
1730760000	42.24	0.05	0.12	42.24	42.24	42.24	300
1730497200	42.19	0.17	0.40	42.55	42.55	42.19	4894
1730410800	42.02	-0.59	-1.38	42.91	42.91	42.02	2012
1730324400	42.61	0	0.00	42.61	42.61	42.61	53
1730238000	42.61	-0.1	-0.23	42.37	42.61	42.37	2412
1730151600	42.71	0.63	1.50	42.84	42.84	42.6	6261
1729892400	42.08	-0.09	-0.21	42.08	42.08	42.08	78
1729806000	42.17	0.17	0.40	42.3	42.3	42.07	656
1729719600	42	-0.22	-0.52	42.25	42.25	42	890
1729633200	42.22	-0.27	-0.64	42.27	42.31	42.22	1410
1729546800	42.49	-0.67	-1.55	43	43	42.49	1415
1729287600	43.16	-0.12	-0.28	43.28	43.28	43.16	2286
1729201200	43.28	0.04	0.09	43.12	43.28	43.05	2044
1729114800	43.24	0.46	1.08	43.44	43.44	43.24	1654
1729028400	42.78	0.46	1.09	42	43.09	42	2981
1728682800	42.32	0.84	2.03	42.26	42.32	42.25	5010
1728596400	41.48	0.08	0.19	41.6	41.6	41.34	3069
1728510000	41.4	0	0.00	41.4	41.4	41.4	0
1728423600	41.4	0.05	0.12	41.03	41.45	41.03	1407
1728337200	41.35	-0.22	-0.53	41.48	41.48	41.35	603
1728078000	41.57	0.62	1.51	41.32	41.57	41.32	535
1727991600	40.95	-0.09	-0.22	40.79	40.95	40.79	2001
1727905200	41.04	-0.14	-0.34	41.04	41.04	41.04	36
1727818800	41.18	-0.69	-1.65	41.73	41.73	41.18	2284
1727730000	41.87	0.15	0.36	41.7	41.92	41.7	1894
1727473200	41.72	0.29	0.70	41.86	41.86	41.6	845
1727386800	41.43	0.28	0.68	41.44	41.44	41.43	201
1727300400	41.15	-0.42	-1.01	41.36	41.36	41.15	928
1727214000	41.57	-0.2	-0.48	41.85	41.85	41.57	1022
1727127600	41.77	-0.15	-0.36	41.79	41.79	41.77	215
1726868400	41.92	-0.36	-0.85	42.08	42.19	41.92	2078
1726782000	42.28	0.59	1.42	43.09	43.09	42.28	1355
1726695600	41.69	0.12	0.29	42.4	42.4	41.69	404
1726609200	41.57	0.33	0.80	41.36	41.6	41.36	1595
1726522800	41.24	0.2	0.49	41.2	41.24	41.2	317
1726263600	41.04	1.06	2.65	40.98	41.04	40.98	261
1726177200	39.98	0.51	1.29	40.19	40.19	39.98	162
1726090800	39.47	-0.07	-0.18	39.47	39.5	39	5295
1726004400	39.54	0	0.00	39.54	39.54	39.54	0
1725918000	39.54	-0.1	-0.25	39.5	39.54	39.5	186
1725658800	39.64	-0.46	-1.15	40.01	40.01	39.64	533
1725572400	40.1	-0.25	-0.62	40.35	40.35	40.05	1413
1725486000	40.35	-0.16	-0.39	40.48	40.51	40.35	354
1725399600	40.51	-0.97	-2.34	40.61	40.95	40.51	2537
1725054000	41.48	0.15	0.36	41.33	41.48	41.18	1350
1724967600	41.33	0.19	0.46	41.48	41.48	41.33	232

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

BMO S & P US Small Cap Index ETF (ZSML)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

BMO S & P US Small Cap Index ETF (ZSML) Historical

BMO S & P US Small Cap Index ETF (ZSML)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP