Toronto - Free Realtime Quote USD

BMO US Put Write ETF(USD) (ZPW-U.TO)

15.59
-0.13
(-0.83%)
As of January 15 at 2:30:10 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202515.7215.7215.7215.7215.72-
Jan 21, 202515.6215.6215.6215.6215.62-
Jan 20, 202515.6215.6215.6215.6215.62-
Jan 17, 202515.6215.6215.6215.6215.62-
Jan 16, 202515.5815.5815.5815.5815.58-
Jan 15, 202515.5915.5915.5915.5915.59100
Jan 14, 202515.3915.3915.3915.3915.39-
Jan 13, 202515.3215.3215.3215.3215.32-
Jan 10, 202515.3615.3615.3615.3615.36100
Jan 9, 202515.3615.4415.3615.4415.44600
Jan 8, 202515.3615.3615.3615.3615.36-
Jan 7, 202515.3815.3815.3815.3815.38-
Jan 6, 202515.3215.3215.3215.3215.32-
Jan 3, 202515.1815.1815.1815.1815.18-
Jan 2, 202515.2015.2015.2015.2015.20-
Dec 31, 202415.2415.2415.2415.2415.24-
Dec 30, 2024 0.13 Dividend
Dec 30, 202415.4515.4515.4515.4515.45-
Dec 27, 202415.5015.5015.5015.5015.38-
Dec 24, 202415.4615.4615.4615.4615.34-
Dec 23, 202415.3315.3315.3315.3315.21-
Dec 20, 202415.2615.3615.2615.3415.222,200
Dec 19, 202415.2215.2215.2215.2215.102,600
Dec 18, 202415.6415.6415.4215.4215.30300
Dec 17, 202415.6115.6115.6115.6115.48-
Dec 16, 202415.6915.6915.6915.6915.56100
Dec 13, 202415.6615.6615.6615.6615.53-
Dec 12, 202415.7015.7015.7015.7015.57800
Dec 11, 202415.7615.7915.7615.7915.6611,000
Dec 10, 202415.7315.7315.7315.7315.60-
Dec 9, 202415.7915.7915.7715.7715.644,900
Dec 6, 202415.7815.7815.7815.7815.659,000
Dec 5, 202415.7215.7215.7215.7215.59-
Dec 4, 202415.6615.6615.6615.6615.531,000
Dec 3, 202415.6215.6215.6215.6215.49-
Dec 2, 202415.5815.6415.5815.6415.511,300
Nov 29, 202415.4915.4915.4915.4915.37-
Nov 28, 202415.4615.4615.4615.4615.34-
Nov 27, 2024 0.13 Dividend
Nov 27, 202415.5815.5815.5815.5815.45-
Nov 26, 202415.5515.5515.5515.5515.30-
Nov 25, 202415.4415.4415.4415.4415.19-
Nov 22, 202415.3815.3815.3815.3815.13-
Nov 21, 202415.3015.3015.3015.3015.05800
Nov 20, 202415.3015.3015.3015.3015.05-
Nov 19, 202415.3615.3615.3615.3615.11-
Nov 18, 202415.3515.3615.3515.3615.111,600
Nov 15, 202415.6215.6215.6215.6215.37-
Nov 14, 202415.6415.6415.6415.6415.39-
Nov 13, 202415.6615.6615.6615.6615.41200
Nov 12, 202415.7015.7015.7015.7015.451,500
Nov 11, 202415.7415.7415.7415.7415.49-
Nov 8, 202415.7115.7115.7115.7115.46-
Nov 7, 202415.6215.6215.6215.6215.37-
Nov 6, 202415.5315.5315.5315.5315.28-
Nov 5, 202415.4515.4515.4515.4515.20-
Nov 4, 202415.4715.4715.4715.4715.22-
Nov 1, 202415.4715.4715.4715.4715.22200
Oct 31, 202415.4015.4015.4015.4015.151,300
Oct 30, 2024 0.13 Dividend
Oct 30, 202415.5815.5815.4915.4915.243,100
Oct 29, 202415.7015.7015.7015.7015.33-
Oct 28, 202415.6415.6415.6415.6415.27-
Oct 25, 202415.6615.6615.6615.6615.29500
Oct 24, 202415.5915.5915.5915.5915.22-
Oct 23, 202415.6815.6815.6815.6815.31-
Oct 22, 202415.6715.6715.6715.6715.302,000
Oct 21, 202415.7115.7115.7115.7115.33-
Oct 18, 202415.7115.7115.7115.7115.33-
Oct 17, 202415.7315.7315.7315.7315.35-
Oct 16, 202415.7915.7915.7415.7415.36500
Oct 15, 202415.7715.7715.7715.7715.39-
Oct 11, 202415.7015.7015.7015.7015.33-
Oct 10, 202415.7015.7015.7015.7015.331,000
Oct 9, 202415.6515.6515.6515.6515.28-
Oct 8, 202415.6015.6015.6015.6015.23-
Oct 7, 202415.6715.6715.6715.6715.30-
Oct 4, 202415.6115.6115.6115.6115.24-
Oct 3, 202415.6715.6715.6715.6715.30-
Oct 2, 202415.6815.6815.6215.6215.254,000
Oct 1, 202415.8015.8015.7015.7015.33700
Sep 30, 202415.7215.7215.7215.7215.341,600
Sep 27, 2024 0.13 Dividend
Sep 27, 202415.9515.9515.9515.9515.57-
Sep 26, 202415.9415.9415.9415.9415.441,200
Sep 25, 202415.8015.8015.8015.8015.30100
Sep 24, 202415.7715.7715.7715.7715.27-
Sep 23, 202415.7115.7115.7115.7115.21600
Sep 20, 202415.7415.7415.7415.7415.241,200
Sep 19, 202415.6415.6415.6415.6415.151,000
Sep 18, 202415.6915.6915.6915.6915.201,500
Sep 17, 202415.6915.6915.6915.6915.20-
Sep 16, 202415.6715.6715.6715.6715.181,500
Sep 13, 202415.6515.6515.6515.6515.16800
Sep 12, 202415.4115.6215.4115.5815.0910,300
Sep 11, 202415.4115.4115.4115.4114.92-
Sep 10, 202415.3315.3415.3315.3414.862,800
Sep 9, 202415.2715.2715.2715.2714.79-
Sep 6, 202415.3415.3415.3415.3414.86-
Sep 5, 202415.4415.4415.4415.4414.951,400
Sep 4, 202415.4215.4215.4215.4214.93-
Sep 3, 202415.6215.6215.6215.6215.13-
Aug 30, 202415.5615.5615.5615.5615.07-
Aug 29, 2024 0.13 Dividend
Aug 29, 202415.6415.6415.6415.6415.15500
Aug 28, 202415.7815.7815.6715.6715.051,300
Aug 27, 202415.7015.7615.7015.7615.143,600
Aug 26, 202415.7115.7115.7115.7115.09-
Aug 23, 202415.6215.6215.6215.6215.01-
Aug 22, 202415.7215.7215.7215.7215.10-
Aug 21, 202415.7215.7215.7215.7215.101,500
Aug 20, 202415.5715.5715.5715.5714.96-
Aug 19, 202415.5715.5715.5715.5714.96-
Aug 16, 202415.5215.5215.5215.5214.91-
Aug 15, 202415.4515.4515.4515.4514.84100
Aug 14, 202415.2415.2415.2415.2414.64-
Aug 13, 202415.0615.0615.0615.0614.47-
Aug 12, 202415.0915.0915.0915.0914.50-
Aug 9, 202415.0215.0215.0215.0214.43-
Aug 8, 202415.0015.0015.0015.0014.41600
Aug 7, 202414.8614.8614.8614.8614.28-
Aug 6, 202414.9014.9014.9014.9014.321,000
Aug 2, 202415.1315.1315.1315.1314.54-
Aug 1, 202415.1515.1515.1515.1514.56100
Jul 31, 202415.1715.1715.1715.1714.57-
Jul 30, 2024 0.13 Dividend
Jul 30, 202415.2815.2815.2715.2714.672,100
Jul 29, 202415.3215.3215.3215.3214.60-
Jul 26, 202415.2215.2215.2215.2214.50-
Jul 25, 202415.3215.3215.3215.3214.60-
Jul 24, 202415.4215.4215.4115.4114.681,100
Jul 23, 202415.6115.6115.6115.6114.87-
Jul 22, 202415.4915.4915.4915.4914.76-
Jul 19, 202415.5415.5415.5415.5414.81-
Jul 18, 202415.6615.6615.6615.6614.92-
Jul 17, 202415.7115.7115.6715.6714.933,900
Jul 16, 202415.5715.5715.5715.5714.84-
Jul 15, 202415.5815.5815.5815.5814.85-
Jul 12, 202415.6215.6215.6215.6214.88500
Jul 11, 202415.4515.4515.4515.4514.72900
Jul 10, 202415.3515.3515.3515.3514.63100
Jul 9, 202415.4215.4215.4215.4214.69-
Jul 8, 202415.4115.4115.4115.4114.681,900
Jul 5, 202415.4315.4315.4315.4314.70-
Jul 4, 202415.5615.5615.5615.5614.83-
Jul 3, 202415.5615.5615.5615.5614.83100
Jul 2, 202415.4015.4015.4015.4014.67-
Jun 28, 202415.4715.4715.4715.4714.74-
Jun 27, 2024 0.13 Dividend
Jun 27, 202415.5815.5815.5815.5814.857,100
Jun 26, 202415.5815.5815.5815.5814.73200
Jun 25, 202415.7015.7015.7015.7014.84-
Jun 24, 202415.6815.6815.6815.6814.82-
Jun 21, 202415.6115.6115.6115.6114.76-
Jun 20, 202415.5015.5015.5015.5014.65-
Jun 19, 202415.5015.5015.5015.5014.65-
Jun 18, 202415.5115.5115.5015.5014.652,300
Jun 17, 202415.4415.4415.4415.4414.591,200
Jun 14, 202415.4715.4715.4715.4714.62-
Jun 13, 202415.4915.4915.4915.4914.64-
Jun 12, 202415.4915.4915.4915.4914.64-
Jun 11, 202415.4215.4215.4215.4214.58500
Jun 10, 202415.4515.4515.4515.4514.60-
Jun 7, 202415.5015.5015.5015.5014.65-
Jun 6, 202415.4915.4915.4915.4914.64-
Jun 5, 202415.4315.4315.4315.4314.59-
Jun 4, 202415.3915.3915.3915.3914.55-
Jun 3, 202415.4215.4215.4215.4214.58-
May 31, 202415.2915.2915.2815.2814.44700
May 30, 2024 0.13 Dividend
May 30, 202415.4915.4915.3715.3714.53100
May 29, 202415.4915.4915.4615.4614.50500
May 28, 202415.6615.6615.6215.6214.653,500
May 27, 202415.6715.6715.6715.6714.69-
May 24, 202415.6715.6715.6715.6714.69-
May 23, 202415.7515.7515.7515.7514.77-
May 22, 202415.8415.8415.8415.8414.85-
May 21, 202415.8315.8315.8315.8314.84500
May 17, 202415.9515.9515.9515.9514.96100
May 16, 202415.9115.9115.9115.9114.92-
May 15, 202415.7615.9115.7615.9114.92100
May 14, 202415.7615.7615.7615.7614.782,500
May 13, 202415.7715.7715.7715.7714.79-
May 10, 202415.7715.7715.7715.7714.79-
May 9, 202415.6915.6915.6915.6914.711,200
May 8, 202415.7015.7015.7015.7014.72-
May 7, 202415.7015.7015.7015.7014.72100
May 6, 202415.5415.5415.5415.5414.57-
May 3, 202415.3315.3315.3315.3314.37-
May 2, 202415.3215.3215.3215.3214.36200
May 1, 202415.3415.3415.3415.3414.38-
Apr 30, 202415.5015.5015.5015.5014.53-
Apr 29, 202415.5315.5315.5315.5314.56-
Apr 26, 2024 0.13 Dividend
Apr 26, 202415.5715.5715.5715.5714.60-
Apr 25, 202415.6215.6215.6215.6214.53-
Apr 24, 202415.6115.6115.6115.6114.52-
Apr 23, 202415.5515.5515.5515.5514.46100
Apr 22, 202415.4115.4115.4115.4114.33-
Apr 19, 202415.4115.4115.4115.4114.333,000
Apr 18, 202415.4815.4815.4815.4814.40-
Apr 17, 202415.4715.4715.4715.4714.39-
Apr 16, 202415.4115.4115.4115.4114.33-
Apr 15, 202415.4615.4615.4615.4614.38-
Apr 12, 202415.6415.6415.6415.6414.55-
Apr 11, 202415.6115.6415.6115.6414.55500
Apr 10, 202415.8015.8015.8015.8014.70-
Apr 9, 202415.7315.7315.7315.7314.63-
Apr 8, 202415.6915.6915.6915.6914.59-
Apr 5, 202415.7215.7215.7215.7214.62100
Apr 4, 202415.8515.8515.8515.8514.742,500
Apr 3, 202415.8715.8715.8715.8714.76-
Apr 2, 202416.0316.0316.0316.0314.91-
Apr 1, 202416.0316.0316.0316.0314.911,500
Mar 28, 202416.0316.0316.0316.0314.91-
Mar 27, 2024 0.13 Dividend
Mar 27, 202416.0416.0416.0416.0414.92-
Mar 26, 202416.0816.0816.0816.0814.84-
Mar 25, 202416.1416.1416.1416.1414.90-
Mar 22, 202416.1816.1816.1816.1814.933,000
Mar 21, 202416.2316.2316.2316.2314.989,000
Mar 20, 202416.1616.1616.1616.1614.91-
Mar 19, 202416.1216.1216.1216.1214.88-
Mar 18, 202416.0916.0916.0916.0914.85-
Mar 15, 202416.1816.1816.1816.1814.93-
Mar 14, 202416.2216.2216.2216.2214.97-
Mar 13, 202416.2216.2216.2216.2214.97-
Mar 12, 202416.1916.1916.1916.1914.94-
Mar 11, 202416.1516.1916.1516.1914.94500
Mar 8, 202416.1116.1116.1116.1114.87-
Mar 7, 202416.1216.1216.1116.1114.87300
Mar 6, 202415.9615.9615.9615.9614.73-
Mar 5, 202415.8915.8915.8915.8914.66-
Mar 4, 202415.9415.9415.9415.9414.71-
Mar 1, 202415.9415.9415.9415.9414.71100
Feb 29, 202415.8415.8415.8415.8414.62-
Feb 28, 202415.9015.9015.9015.9014.67-
Feb 27, 2024 0.13 Dividend
Feb 27, 202416.0016.0016.0016.0014.77-
Feb 26, 202416.0316.0316.0316.0314.68-
Feb 23, 202415.9116.0315.9116.0314.68100
Feb 22, 202415.9215.9215.9215.9214.58-
Feb 21, 202415.9015.9015.9015.9014.56-
Feb 20, 202415.9115.9115.9015.9014.56100
Feb 16, 202415.9015.9015.9015.9014.56-
Feb 15, 202415.8115.8115.8115.8114.48-
Feb 14, 202415.8115.8115.8115.8114.48-
Feb 13, 202415.9115.9115.9115.9114.57300
Feb 12, 202415.9115.9115.9115.9114.57-
Feb 9, 202415.9115.9115.9115.9114.57-
Feb 8, 202415.8215.8215.8215.8214.49-
Feb 7, 202415.7215.7215.7215.7214.39-
Feb 6, 202415.7115.7115.7115.7114.39-
Feb 5, 202415.7315.7315.7315.7314.40-
Feb 2, 202415.7115.7115.7115.7114.39-
Feb 1, 202415.5915.5915.5915.5914.28-
Jan 31, 202415.7015.7015.6815.6814.3628,500
Jan 30, 202415.8215.8215.8215.8214.49-
Jan 29, 2024 0.12 Dividend
Jan 29, 202415.9215.9215.9215.9214.58-
Jan 26, 202415.9115.9115.9115.9114.46-
Jan 25, 202415.8815.8815.8815.8814.44-
Jan 24, 202415.9515.9515.9515.9514.50-
Jan 23, 202415.9115.9115.9115.9114.46-

Related Tickers