BMO Long-Term US Treasury Bond Index ETF (NEO:ZTL)
Canada · Delayed Price · Currency is CAD 38.12
-0.05 (-0.13%)
Sep 26, 2025, 4:00 PM EDT
NEO:ZTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.19 | 38.19 | 38.09 | 38.09 | 38.09 | -0.24% | 480 |
| Sep 25, 2025 | 37.98 | 38.18 | 37.98 | 38.18 | 38.18 | 0.13% | 2,528 |
| Sep 24, 2025 | 37.99 | 38.13 | 37.99 | 38.13 | 38.13 | 0.21% | 562 |
| Sep 23, 2025 | 37.81 | 38.05 | 37.80 | 38.05 | 38.05 | 0.66% | 1,135 |
| Sep 22, 2025 | 37.72 | 37.87 | 37.72 | 37.80 | 37.80 | 0.32% | 8,091 |
| Sep 19, 2025 | 37.87 | 37.87 | 37.68 | 37.68 | 37.68 | -0.45% | 1,160 |
| Sep 18, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -1.30% | 668 |
| Sep 17, 2025 | 38.25 | 38.40 | 38.25 | 38.35 | 38.35 | 0.31% | 1,185 |
| Sep 16, 2025 | 38.17 | 38.25 | 38.17 | 38.23 | 38.23 | -0.13% | 3,285 |
| Sep 15, 2025 | 38.41 | 38.44 | 38.28 | 38.28 | 38.28 | -0.21% | 4,002 |
| Sep 12, 2025 | 38.36 | 38.36 | 38.21 | 38.36 | 38.36 | -0.18% | 3,388 |
| Sep 11, 2025 | 38.39 | 38.46 | 38.39 | 38.43 | 38.43 | 0.37% | 4,046 |
| Sep 10, 2025 | 38.05 | 38.35 | 38.05 | 38.29 | 38.29 | 0.58% | 36,293 |
| Sep 9, 2025 | 38.04 | 38.10 | 37.96 | 38.07 | 38.07 | -0.26% | 9,145 |
| Sep 8, 2025 | 37.76 | 38.17 | 37.76 | 38.17 | 38.17 | 1.46% | 2,720 |
| Sep 5, 2025 | 37.51 | 37.65 | 37.48 | 37.62 | 37.62 | 1.40% | 41,765 |
| Sep 4, 2025 | 36.83 | 37.10 | 36.83 | 37.10 | 37.10 | 0.76% | 2,485 |
| Sep 3, 2025 | 36.47 | 36.82 | 36.47 | 36.82 | 36.82 | 1.29% | 4,034 |
| Sep 2, 2025 | 36.37 | 36.41 | 36.32 | 36.35 | 36.35 | -0.41% | 5,416 |
| Aug 29, 2025 | 36.50 | 36.55 | 36.45 | 36.50 | 36.50 | -0.68% | 4,613 |
| Aug 28, 2025 | 36.72 | 36.77 | 36.72 | 36.75 | 36.75 | 0.27% | 2,066 |
| Aug 27, 2025 | 36.72 | 36.72 | 36.55 | 36.65 | 36.65 | -0.38% | 2,335 |
| Aug 26, 2025 | 36.64 | 36.79 | 36.64 | 36.79 | 36.79 | -0.14% | 2,089 |
| Aug 22, 2025 | 36.99 | 36.99 | 36.84 | 36.84 | 36.84 | - | 273 |
| Aug 21, 2025 | 36.76 | 36.84 | 36.76 | 36.84 | 36.84 | -0.16% | 8,809 |
| Aug 20, 2025 | 36.91 | 36.92 | 36.90 | 36.90 | 36.90 | 0.14% | 5,247 |
| Aug 19, 2025 | 36.76 | 36.85 | 36.75 | 36.85 | 36.85 | 1.01% | 2,051 |
| Aug 18, 2025 | 36.52 | 36.52 | 36.46 | 36.48 | 36.48 | -0.38% | 46,159 |
| Aug 15, 2025 | 36.67 | 36.67 | 36.54 | 36.62 | 36.62 | -0.57% | 26,792 |
| Aug 14, 2025 | 36.87 | 36.87 | 36.83 | 36.83 | 36.83 | -0.54% | 1,462 |
| Aug 13, 2025 | 36.97 | 37.07 | 36.97 | 37.03 | 37.03 | 0.76% | 437,024 |
| Aug 12, 2025 | 36.59 | 36.75 | 36.59 | 36.75 | 36.75 | -0.68% | 431 |
| Aug 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 202 |
| Aug 8, 2025 | 36.94 | 36.94 | 36.75 | 36.80 | 36.80 | -0.97% | 3,532 |
| Aug 7, 2025 | 37.08 | 37.24 | 37.08 | 37.16 | 37.16 | 0.46% | 2,907 |
| Aug 6, 2025 | 37.08 | 37.09 | 36.86 | 36.99 | 36.99 | -0.67% | 7,873 |
| Aug 5, 2025 | 36.97 | 37.26 | 36.97 | 37.24 | 37.24 | 0.19% | 1,090 |
| Aug 1, 2025 | 37.11 | 37.20 | 37.09 | 37.17 | 37.17 | 0.84% | 50,225 |
| Jul 31, 2025 | 36.83 | 36.93 | 36.81 | 36.86 | 36.86 | 0.68% | 1,817 |
| Jul 30, 2025 | 36.60 | 36.61 | 36.60 | 36.61 | 36.61 | -0.08% | 402 |
| Jul 29, 2025 | 36.36 | 36.66 | 36.35 | 36.64 | 36.64 | 1.64% | 14,571 |
| Jul 28, 2025 | 36.04 | 36.10 | 36.01 | 36.05 | 36.05 | -0.22% | 5,431 |
| Jul 25, 2025 | 35.82 | 36.18 | 35.82 | 36.13 | 36.13 | 0.89% | 202,846 |
| Jul 24, 2025 | 35.77 | 35.85 | 35.75 | 35.81 | 35.81 | 0.25% | 3,808 |
| Jul 23, 2025 | 35.93 | 35.93 | 35.69 | 35.72 | 35.72 | -0.92% | 710 |
| Jul 22, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.14% | 1,166 |
| Jul 21, 2025 | 35.92 | 36.10 | 35.92 | 36.10 | 36.10 | 0.92% | 13,089 |
| Jul 18, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.03% | 795 |
| Jul 17, 2025 | 35.79 | 35.79 | 35.78 | 35.78 | 35.78 | 0.90% | 285 |
| Jul 16, 2025 | 35.58 | 35.58 | 35.37 | 35.46 | 35.46 | -0.42% | 2,912 |