BMO Ultra Short-Term US Bond ETF (TSX:ZUS.U)
Canada · Delayed Price · Currency is CAD · Price in USD 46.93
-0.04 (-0.09%)
Sep 22, 2025, 3:10 PM EDT
TSX:ZUS.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 46.93 | 46.97 | 46.92 | 46.97 | 46.97 | 0.13% | 4,923 |
| Sep 18, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.02% | 1,600 |
| Sep 17, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.02% | - |
| Sep 16, 2025 | 46.90 | 46.93 | 46.90 | 46.93 | 46.93 | 0.02% | 1,900 |
| Sep 15, 2025 | 46.90 | 46.92 | 46.88 | 46.92 | 46.92 | 0.04% | 5,600 |
| Sep 12, 2025 | 46.88 | 46.90 | 46.87 | 46.90 | 46.90 | 0.02% | 1,700 |
| Sep 11, 2025 | 46.86 | 46.89 | 46.86 | 46.89 | 46.89 | 0.06% | 4,800 |
| Sep 10, 2025 | 46.89 | 46.89 | 46.86 | 46.86 | 46.86 | -0.04% | 500 |
| Sep 9, 2025 | 46.85 | 46.88 | 46.85 | 46.88 | 46.88 | - | 500 |
| Sep 8, 2025 | 46.85 | 46.88 | 46.84 | 46.88 | 46.88 | 0.07% | 1,500 |
| Sep 5, 2025 | 46.60 | 46.87 | 46.60 | 46.85 | 46.85 | 0.01% | 10,700 |
| Sep 4, 2025 | 46.80 | 46.84 | 46.79 | 46.84 | 46.84 | 0.02% | 3,000 |
| Sep 3, 2025 | 46.80 | 46.83 | 46.79 | 46.83 | 46.83 | - | 1,300 |
| Sep 2, 2025 | 46.93 | 46.93 | 46.79 | 46.83 | 46.83 | 0.02% | 1,000 |
| Aug 29, 2025 | 46.65 | 46.83 | 46.65 | 46.82 | 46.82 | 0.13% | 1,500 |
| Aug 28, 2025 | 46.66 | 46.80 | 46.66 | 46.76 | 46.76 | -0.45% | 3,400 |
| Aug 27, 2025 | 46.94 | 46.97 | 46.94 | 46.97 | 46.72 | - | 500 |
| Aug 26, 2025 | 46.96 | 46.98 | 46.96 | 46.97 | 46.72 | 0.11% | 2,600 |
| Aug 25, 2025 | 47.03 | 47.03 | 46.92 | 46.92 | 46.67 | - | 600 |
| Aug 22, 2025 | 46.81 | 46.95 | 46.81 | 46.92 | 46.92 | 0.06% | 1,800 |
| Aug 21, 2025 | 46.94 | 46.94 | 46.89 | 46.89 | 46.89 | -0.02% | 3,100 |
| Aug 20, 2025 | 46.93 | 46.93 | 46.90 | 46.90 | 46.90 | -0.06% | 1,200 |
| Aug 19, 2025 | 46.89 | 46.93 | 46.89 | 46.93 | 46.93 | 0.04% | 900 |
| Aug 18, 2025 | 46.91 | 46.91 | 46.88 | 46.91 | 46.91 | 0.06% | 1,400 |
| Aug 15, 2025 | 46.81 | 46.88 | 46.81 | 46.88 | 46.88 | -0.04% | 2,300 |
| Aug 14, 2025 | 46.99 | 46.99 | 46.90 | 46.90 | 46.90 | 0.04% | 1,800 |
| Aug 13, 2025 | 46.88 | 46.90 | 46.86 | 46.88 | 46.88 | - | 8,300 |
| Aug 12, 2025 | 46.99 | 46.99 | 46.84 | 46.88 | 46.88 | - | 4,000 |
| Aug 11, 2025 | 46.86 | 46.88 | 46.83 | 46.88 | 46.88 | 0.02% | 5,200 |
| Aug 8, 2025 | 46.86 | 46.87 | 46.86 | 46.87 | 46.87 | 0.04% | 6,800 |
| Aug 7, 2025 | 46.81 | 46.85 | 46.81 | 46.85 | 46.85 | 0.02% | 4,200 |
| Aug 6, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.04% | 100 |
| Aug 5, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.02% | 300 |
| Aug 1, 2025 | 46.77 | 46.81 | 46.76 | 46.81 | 46.81 | 0.02% | 5,500 |
| Jul 31, 2025 | 46.79 | 46.80 | 46.76 | 46.80 | 46.80 | 0.02% | 3,300 |
| Jul 30, 2025 | 46.75 | 46.79 | 46.75 | 46.79 | 46.79 | -0.30% | 5,400 |
| Jul 29, 2025 | 46.87 | 46.96 | 46.87 | 46.93 | 46.68 | - | 2,500 |
| Jul 28, 2025 | 46.93 | 46.93 | 46.92 | 46.93 | 46.68 | - | 5,500 |
| Jul 25, 2025 | 46.92 | 46.93 | 46.92 | 46.93 | 46.68 | 0.06% | 400 |
| Jul 24, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.02% | 100 |
| Jul 23, 2025 | 46.89 | 46.92 | 46.88 | 46.89 | 46.89 | -0.02% | 800 |
| Jul 22, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Jul 21, 2025 | 46.91 | 46.91 | 46.87 | 46.90 | 46.90 | -0.02% | 3,700 |
| Jul 18, 2025 | 47.00 | 47.00 | 46.87 | 46.91 | 46.91 | 0.04% | 800 |
| Jul 17, 2025 | 46.88 | 46.89 | 46.85 | 46.89 | 46.89 | 0.02% | 1,100 |
| Jul 16, 2025 | 46.85 | 46.88 | 46.84 | 46.88 | 46.88 | 0.06% | 1,800 |
| Jul 15, 2025 | 46.99 | 46.99 | 46.84 | 46.85 | 46.85 | 0.04% | 3,100 |
| Jul 14, 2025 | 46.84 | 46.84 | 46.83 | 46.83 | 46.83 | -0.06% | 700 |
| Jul 11, 2025 | 46.80 | 46.87 | 46.80 | 46.86 | 46.86 | 0.11% | 9,400 |
| Jul 10, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - | 200 |