Dark

BZSPF
BMO S&P 500 INDEX ETF UT
stock OTC

Inactive

Sep 23, 2026

84.56USD+0.547%(+0.46)400

Pre-market

0.00USD-100.000%(-84.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	84.5600	84.5600	84.5600	84.5600	+0.547%	400	0.000%
2026-08-26	84.1000	84.1000	84.1000	84.1000	+0.083%	190	+0.547%
2026-08-25	84.0300	84.0300	84.0300	84.0300	+0.322%	266	+0.631%
2026-08-24	83.7600	83.7600	83.7600	83.7600	-0.676%	750	+0.955%
2026-08-18	84.3300	84.3300	84.3300	84.3300	-0.260%	426	+0.273%
2026-08-11	84.5500	84.5500	84.5500	84.5500	-0.412%	676	+0.012%
2026-08-10	84.9000	84.9000	84.9000	84.9000	+4.402%	467	-0.400%
2026-07-31	81.3200	81.3200	81.3200	81.3200	+0.469%	2,000	+3.984%
2026-07-27	80.9400	80.9400	80.9400	80.9400	-1.712%	2,000	+4.472%
2026-07-16	82.3500	82.3500	82.3500	82.3500	+0.439%	218	+2.684%
2026-07-09	81.9900	81.9900	81.9900	81.9900	-0.012%	700	+3.135%
2026-06-30	82.0000	82.0000	82.0000	82.0000	+1.260%	100	+3.122%
2026-06-05	80.9800	80.9800	80.9800	80.9800	-2.668%	4,692	+4.421%
2026-06-04	83.1700	83.2000	83.1700	83.2000	+0.024%	1,128	+1.635%
2026-06-03	83.1800	83.1800	83.1800	83.1800	+1.687%	104	+1.659%
2026-05-22	81.8000	81.8000	81.8000	81.8000	+1.087%	300	+3.374%
2026-05-08	80.9200	80.9200	80.9200	80.9200	+0.260%	112	+4.498%
2026-05-07	80.7100	80.7100	80.7100	80.7100	+2.346%	320	+4.770%
2026-05-04	78.8600	78.8600	78.8600	78.8600	+0.102%	330	+7.228%
2026-04-30	78.2000	78.7800	78.2000	78.7800	+1.704%	550	+7.337%
2026-04-21	77.4600	77.4600	77.4600	77.4600	+3.349%	938	+9.166%
2026-04-13	74.9500	74.9500	74.9500	74.9500	+1.339%	1,042	+12.822%
2026-04-08	74.0200	74.0200	73.9600	73.9600	+2.937%	4,369	+14.332%
2026-04-02	71.8500	71.8500	71.8500	71.8500	+0.084%	149	+17.690%
2026-04-01	71.7900	71.7900	71.7900	71.7900	-1.469%	173	+17.788%
2026-03-13	72.8600	72.8600	72.8600	72.8600	-0.884%	675	+16.058%
2026-03-09	73.5000	73.5100	73.5000	73.5100	-0.325%	4,274	+15.032%
2026-03-06	74.0000	74.0000	73.7500	73.7500	-1.364%	1,952	+14.658%
2026-03-04	74.7700	74.7700	74.7700	74.7700	-1.593%	194	+13.093%
2026-02-25	75.9800	75.9800	75.9800	75.9800	+0.997%	200	+11.292%
2026-02-18	75.2300	75.2300	75.2300	75.2300	+0.133%	1,299	+12.402%
2026-02-13	75.1300	75.1300	75.1300	75.1300	-0.530%	1,894	+12.552%
2026-02-06	75.5300	75.5300	75.5300	75.5300	-1.100%	845	+11.956%
2026-01-28	76.3200	76.3700	76.3200	76.3700	+0.302%	749	+10.724%
2026-01-26	76.1400	76.1400	76.1400	76.1400	+1.764%	600	+11.059%
2026-01-21	74.8200	74.8200	74.8200	74.8200	-1.850%	450	+13.018%
2026-01-12	76.2300	76.2300	76.2300	76.2300	+0.634%	200	+10.927%
2026-01-08	75.7600	75.7600	75.7500	75.7500	-0.551%	1,950	+11.630%
2026-01-07	76.1700	76.1700	76.1700	76.1700	+1.845%	2,021	+11.015%
2025-12-15	74.7900	74.7900	74.7900	74.7900	-0.479%	533	+13.063%
2025-12-05	75.1600	75.1600	75.1500	75.1500	+0.549%	1,675	+12.522%
2025-11-26	74.7900	74.7900	74.7400	74.7400	+0.728%	496	+13.139%
2025-11-25	74.2000	74.2000	74.2000	74.2000	+0.040%	700	+13.962%
2025-11-13	74.1700	74.1700	74.1700	74.1700	+2.022%	162	+14.008%
2025-11-07	72.7000	72.7000	72.7000	72.7000	-2.114%	1,447	+16.314%
2025-11-06	74.2700	74.2700	74.2700	74.2700	+0.108%	135	+13.855%
2025-11-04	74.1900	74.1900	74.1900	74.1900	+1.700%	200	+13.978%
2025-10-17	72.9500	72.9500	72.9500	72.9500	-0.613%	318	+15.915%
2025-10-15	73.4000	73.4000	73.4000	73.4000	+0.014%	218	+15.204%
2025-10-07	73.3900	73.3900	73.3900	73.3900	+0.783%	100	+15.220%
2025-09-26	72.8200	72.8200	72.8200	72.8200	-0.165%	318	+16.122%
2025-09-23	72.9400	72.9400	72.9400	72.9400	+3.329%	1,350	+15.931%
2025-08-13	70.5900	70.5900	70.5900	70.5900	+0.886%	300	+19.790%
2025-07-29	69.9700	69.9700	69.9700	69.9700	+1.215%	100	+20.852%
2025-07-21	69.1300	69.1300	69.1300	69.1300	+0.920%	380	+22.320%
2025-07-03	68.5000	68.5000	68.5000	68.5000	+2.514%	325	+23.445%
2025-06-25	66.8200	66.8200	66.8200	66.8200	+1.643%	3,815	+26.549%
2025-06-23	65.7400	65.7400	65.7400	65.7400	+0.061%	289	+28.628%
2025-06-18	65.7000	65.7000	65.7000	65.7000	+0.305%	289	+28.706%
2025-06-17	65.5000	65.5000	65.5000	65.5000	-0.607%	685	+29.099%
2025-06-11	65.9000	65.9000	65.9000	65.9000	+1.151%	310	+28.316%
2025-06-05	65.5200	65.5200	65.1500	65.1500	+1.797%	735	+29.793%
2025-05-22	64.0200	64.0200	64.0000	64.0000	-0.852%	3,753	+32.125%
2025-05-21	64.5500	64.5500	64.5500	64.5500	+0.202%	200	+30.999%
2025-05-14	64.4200	64.4200	64.4200	64.4200	-0.232%	120	+31.264%
2025-05-13	64.5200	64.5700	64.5200	64.5700	+7.330%	4,113	+30.959%
2025-04-28	60.1600	60.1600	60.1600	60.1600	+1.519%	250	+40.559%
2025-04-15	59.2600	59.2600	59.2600	59.2600	+0.526%	450	+42.693%
2025-04-09	59.0000	59.0000	58.9500	58.9500	+6.890%	799	+43.444%
2025-04-07	55.1500	55.1500	55.1500	55.1500	-1.518%	200	+53.327%
2025-04-04	57.0900	57.1000	56.0000	56.0000	-10.184%	5,558	+51.000%
2025-03-27	62.6300	62.7000	62.3500	62.3500	-1.251%	565	+35.621%
2025-03-25	63.1400	63.1400	63.1400	63.1400	+2.268%	125	+33.925%
2025-03-20	61.7400	61.7400	61.7400	61.7400	+0.505%	100	+36.961%
2025-03-14	61.4300	61.4300	61.4300	61.4300	+0.953%	683	+37.653%
2025-03-13	61.1200	61.1200	60.8500	60.8500	-0.572%	8,308	+38.965%
2025-03-12	61.5500	61.5500	60.8000	61.2000	-0.163%	2,508	+38.170%
2025-03-11	61.3000	61.3000	61.3000	61.3000	-3.358%	775	+37.945%
2025-03-04	63.3000	63.4300	63.3000	63.4300	-2.280%	982	+33.312%
2025-03-03	64.9100	64.9100	64.9100	64.9100	-0.215%	750	+30.273%
2025-02-25	64.9900	65.0600	64.9400	65.0500	-2.968%	10,502	+29.992%
2025-02-19	67.0400	67.0400	67.0400	67.0400	+1.086%	240	+26.134%
2025-02-13	66.3200	66.3200	66.3200	66.3200	+0.121%	625	+27.503%
2025-02-12	66.2400	66.2400	66.2400	66.2400	+0.197%	1,500	+27.657%
2025-02-07	66.1000	66.1100	66.1000	66.1100	+0.978%	15,332	+27.908%
2025-02-03	65.1000	65.4700	65.1000	65.4700	-1.356%	1,271	+29.158%
2025-01-28	66.3700	66.3700	66.3700	66.3700	-0.330%	225	+27.407%
2025-01-22	66.5700	66.6600	66.5700	66.5900	+1.540%	1,375	+26.986%
2025-01-17	65.7100	65.7300	65.5800	65.5800	+3.815%	765	+28.942%
2025-01-13	63.2100	63.2100	63.1700	63.1700	-1.111%	2,777	+33.861%
2025-01-10	63.8800	63.8800	63.8800	63.8800	-0.961%	190	+32.373%
2025-01-07	65.5500	65.5500	64.5000	64.5000	-0.754%	667	+31.101%
2025-01-03	64.9900	64.9900	64.9900	64.9900	+0.386%	216	+30.112%
2024-12-31	64.7300	64.7400	64.7300	64.7400	-0.933%	300	+30.615%
2024-12-27	65.3500	65.3500	65.3500	65.3500	+0.107%	263	+29.396%
2024-12-23	65.2800	65.2800	65.2800	65.2800	+1.209%	460	+29.534%
2024-12-19	64.5000	64.5000	64.5000	64.5000	-2.905%	115	+31.101%
2024-12-18	66.4300	66.4300	66.4300	66.4300	-0.015%	1,708	+27.292%
2024-12-16	66.4400	66.4400	66.4400	66.4400	+0.667%	371	+27.273%
2024-12-09	66.0000	66.0000	66.0000	66.0000	-0.587%	700	+28.121%
2024-12-04	66.3900	66.3900	66.3900	66.3900	+0.363%	825	+27.369%
2024-12-02	66.1500	66.1500	66.1500	66.1500	+2.749%	115	+27.831%
2024-11-18	64.3800	64.3800	64.3800	64.3800	-1.394%	446	+31.345%
2024-11-14	65.4100	65.4100	65.2900	65.2900	-0.669%	3,660	+29.514%
2024-11-11	65.7300	65.7300	65.7300	65.7300	+0.875%	1,400	+28.647%
2024-11-07	65.1600	65.1600	65.1600	65.1600	+3.923%	365	+29.773%
2024-11-04	62.7000	62.7000	62.7000	62.7000	-0.175%	118	+34.864%
2024-11-01	62.8100	62.8100	62.8100	62.8100	-1.875%	500	+34.628%
2024-10-21	64.0100	64.0100	64.0100	64.0100	+0.756%	568	+32.104%
2024-10-11	63.5300	63.5300	63.5300	63.5300	+0.713%	296	+33.102%
2024-10-10	63.0600	63.0800	63.0600	63.0800	+0.127%	910	+34.052%
2024-09-26	63.0000	63.0000	63.0000	63.0000	+0.591%	153	+34.222%
2024-09-23	62.6300	62.6300	62.6300	62.6300	+1.277%	320	+35.015%
2024-09-18	61.8400	61.8400	61.8400	61.8400	+0.455%	668	+36.740%
2024-09-17	61.5600	61.5600	61.5600	61.5600	-0.146%	538	+37.362%
2024-09-16	61.6500	61.6500	61.6500	61.6500	+0.505%	500	+37.161%
2024-09-13	61.3400	61.3400	61.3400	61.3400	+1.860%	270	+37.855%
2024-09-05	60.2200	60.2200	60.2200	60.2200	-1.068%	137	+40.418%
2024-09-03	60.8700	60.8700	60.8700	60.8700	-0.944%	265	+38.919%
2024-08-26	61.7200	61.7300	61.4500	61.4500	+0.016%	2,797	+37.608%
2024-08-23	61.4400	61.4400	61.4400	61.4400	+3.105%	405	+37.630%
2024-08-14	59.5000	59.5900	59.5000	59.5900	+2.038%	1,270	+41.903%
2024-08-12	58.4000	58.4000	58.4000	58.4000	+0.690%	155	+44.795%
2024-08-07	58.0000	58.0000	58.0000	58.0000	-0.017%	112	+45.793%
2024-08-06	57.6300	58.0100	57.6300	58.0100	-4.290%	779	+45.768%
2024-07-22	60.6100	60.6100	60.6100	60.6100	-0.148%	178	+39.515%
2024-07-18	60.7000	60.7000	60.7000	60.7000	+0.623%	333	+39.308%
2024-07-03	60.3240	60.3240	60.3240	60.3240	+0.456%	340	+40.176%
2024-06-20	60.0600	60.0600	59.9900	60.0500	+0.924%	4,730	+40.816%
2024-06-12	59.5000	59.5000	59.5000	59.5000	+1.571%	184	+42.118%
2024-06-10	58.5800	58.5800	58.5800	58.5800	+0.722%	1,485	+44.350%
2024-05-23	58.1600	58.1600	58.1600	58.1600	-0.017%	453	+45.392%
2024-05-21	58.1700	58.1700	58.1700	58.1700	+0.259%	190	+45.367%
2024-05-16	58.0200	58.0200	58.0200	58.0200	+1.576%	1,400	+45.743%
2024-05-10	57.1200	57.1200	57.1200	57.1200	+1.909%	594	+48.039%
2024-05-03	56.0500	56.0500	56.0500	56.0500	+2.020%	183	+50.865%
2024-04-22	54.5700	54.9400	54.5700	54.9400	-0.327%	260	+53.913%
2024-04-17	55.1200	55.1200	55.1200	55.1200	-0.325%	765	+53.411%
2024-04-16	55.3000	55.3000	55.3000	55.3000	-1.601%	182	+52.911%
2024-04-15	56.2000	56.2000	56.2000	56.2000	-2.056%	1,036	+50.463%
2024-04-04	57.3800	57.3800	57.3800	57.3800	-0.017%	383	+47.368%
2024-03-28	57.3900	57.3900	57.3900	57.3900	+0.684%	700	+47.343%
2024-03-27	57.0000	57.0000	57.0000	57.0000	-1.007%	135	+48.351%
2024-03-21	57.5800	57.5800	57.5800	57.5800	+1.624%	230	+46.857%
2024-03-12	56.6600	56.6600	56.6600	56.6600	+0.124%	110	+49.241%
2024-03-07	56.5900	56.5900	56.5900	56.5900	+0.444%	310	+49.426%
2024-03-04	56.2000	56.3400	56.2000	56.3400	+0.589%	1,925	+50.089%
2024-03-01	55.7600	56.0100	55.7600	56.0100	+0.937%	575	+50.973%
2024-02-28	55.4900	55.4900	55.4900	55.4900	-0.520%	1,762	+52.388%
2024-02-26	55.7800	55.7800	55.7800	55.7800	+0.668%	110	+51.596%
2024-02-22	55.4200	55.4200	55.4000	55.4100	+1.857%	7,048	+52.608%
2024-02-20	54.4000	54.4000	54.4000	54.4000	-1.217%	100	+55.441%
2024-02-15	55.0700	55.0700	55.0700	55.0700	+1.437%	1,548	+53.550%
2024-02-13	54.2900	54.2900	54.2900	54.2900	-1.255%	1,900	+55.756%
2024-02-12	54.9800	54.9800	54.9800	54.9800	+0.018%	100	+53.801%
2024-02-09	54.7000	54.9700	54.7000	54.9700	+3.308%	975	+53.829%
2024-02-01	53.2100	53.2100	53.2100	53.2100	-1.244%	194	+58.917%
2024-01-30	53.8100	53.8900	53.8100	53.8800	+0.804%	1,490	+56.941%
2024-01-26	53.4900	53.4900	53.4500	53.4500	+1.040%	280	+58.204%
2024-01-19	52.3900	52.9000	52.3900	52.9000	+1.322%	393	+59.849%
2024-01-18	52.2100	52.2100	52.2100	52.2100	+0.115%	875	+61.961%
2024-01-16	52.1500	52.1500	52.1500	52.1500	+0.019%	854	+62.148%
2024-01-11	51.8900	52.1400	51.8900	52.1400	+0.404%	964	+62.179%
2024-01-09	51.9300	51.9300	51.9300	51.9300	+1.070%	254	+62.835%
2024-01-04	51.3800	51.3800	51.3800	51.3800	-1.097%	1,590	+64.578%
2024-01-02	51.9500	51.9500	51.9500	51.9500	+0.077%	1,921	+62.772%
2023-12-21	51.9100	51.9100	51.9100	51.9100	-0.708%	100	+62.897%
2023-12-20	52.2800	52.2800	52.2800	52.2800	+0.153%	3,139	+61.744%
2023-12-19	52.1900	52.2000	52.1900	52.2000	+0.423%	326	+61.992%
2023-12-18	51.9800	51.9800	51.9800	51.9800	+2.565%	1,000	+62.678%
2023-12-12	50.6800	50.6800	50.6800	50.6800	+0.039%	310	+66.851%
2023-12-11	50.6600	50.6600	50.6600	50.6600	+0.816%	400	+66.917%
2023-12-01	50.2500	50.2500	50.2500	50.2500	+0.560%	1,009	+68.279%
2023-11-29	49.9700	49.9700	49.9700	49.9700	+0.483%	545	+69.222%
2023-11-20	49.7300	49.7300	49.7300	49.7300	+4.038%	240	+70.038%
2023-11-06	47.7500	47.8000	47.7500	47.8000	+0.189%	2,412	+76.904%
2023-11-03	47.7100	47.7100	47.7100	47.7100	+4.079%	150	+77.237%
2023-10-31	45.8400	45.8400	45.8400	45.8400	-1.694%	399	+84.468%
2023-10-04	46.6300	46.6300	46.6300	46.6300	-0.064%	2,658	+81.342%
2023-09-27	46.6600	46.6600	46.6600	46.6600	-1.748%	1,000	+81.226%
2023-09-25	47.4900	47.4900	47.4900	47.4900	-3.141%	730	+78.059%
2023-09-13	49.0300	49.0300	49.0300	49.0300	-1.149%	2,390	+72.466%
2023-08-31	49.6000	49.6000	49.6000	49.6000	+3.636%	882	+70.484%
2023-08-25	47.8600	47.8600	47.8600	47.8600	-0.705%	1,000	+76.682%
2023-08-24	48.2000	48.2000	48.2000	48.2000	-3.658%	140	+75.436%
2023-08-01	50.0300	50.0300	50.0300	50.0300	-0.358%	126	+69.019%
2023-07-31	50.2100	50.2100	50.2100	50.2100	+0.120%	100	+68.413%
2023-07-28	50.1500	50.1500	50.1500	50.1500	+2.243%	165	+68.614%
2023-07-12	49.0500	49.0500	49.0500	49.0500	+1.238%	1,750	+72.396%
2023-07-11	48.4500	48.4500	48.4500	48.4500	+1.339%	100	+74.530%
2023-06-28	47.8100	47.8100	47.8100	47.8100	-0.541%	800	+76.867%
2023-06-20	48.0700	48.0700	48.0700	48.0700	+4.591%	350	+75.910%
2023-05-31	45.9600	45.9600	45.9600	45.9600	+1.323%	100	+83.986%
2023-05-25	45.3600	45.3600	45.3600	45.3600	-0.809%	205	+86.420%
2023-05-23	45.7300	45.7300	45.7300	45.7300	+2.465%	389	+84.911%
2023-04-25	44.6400	44.6400	44.6300	44.6300	-0.224%	200	+89.469%
2023-04-10	44.7300	44.7300	44.7300	44.7300	+0.022%	100	+89.045%
2023-04-06	44.7300	44.7300	44.7200	44.7200	+3.113%	438	+89.088%
2023-03-24	43.3700	43.3700	43.3700	43.3700	-1.095%	1,047	+94.973%
2023-03-09	43.8500	43.8500	43.8500	43.8500	+0.183%	545	+92.839%
2023-03-07	43.7700	43.7700	43.7700	43.7700	-1.729%	514	+93.192%
2023-03-06	44.5100	44.5400	44.5100	44.5400	+1.899%	5,928	+89.852%
2023-02-28	43.7100	43.7100	43.7100	43.7100	+0.046%	200	+93.457%
2023-02-27	43.6900	43.6900	43.6900	43.6900	+0.229%	1,282	+93.545%
2023-02-24	43.5900	43.5900	43.5900	43.5900	-0.616%	1,000	+93.989%
2023-02-21	43.8600	43.8600	43.8600	43.8600	-2.922%	821	+92.795%
2023-02-15	45.1800	45.1800	45.1800	45.1800	-0.133%	144	+87.162%
2023-02-13	45.2400	45.2400	45.2400	45.2400	+1.185%	841	+86.914%
2023-02-10	44.7100	44.7100	44.7100	44.7100	-1.542%	2,475	+89.130%
2023-02-03	45.4100	45.4100	45.4100	45.4100	+1.976%	150	+86.214%
2023-01-30	44.5300	44.5300	44.5300	44.5300	+1.783%	1,568	+89.894%
2023-01-17	43.7500	43.7500	43.7500	43.7500	+0.367%	342	+93.280%
2023-01-12	43.5900	43.5900	43.5900	43.5900	+3.465%	1,000	+93.989%
2023-01-04	42.1400	42.1400	42.1300	42.1300	+0.910%	500	+100.712%
2023-01-03	41.7500	41.7500	41.7500	41.7500	-1.137%	513	+102.539%
2022-12-16	42.2300	42.2300	42.2300	42.2300	-2.808%	304	+100.237%
2022-12-09	43.4500	43.4500	43.4500	43.4500	+0.323%	419	+94.614%
2022-11-30	43.3100	43.3100	43.3100	43.3100	+4.487%	6,320	+95.244%
2022-11-07	41.4500	41.4500	41.4500	41.4500	-2.241%	500	+104.005%
2022-10-28	42.4000	42.4000	42.4000	42.4000	0.000%	850	+99.434%

.dark-mode .KHRxvy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHRxvy{ color: #333333; background-color: white; border: 2px solid #333333; }BZSPFBMO S&P 500 INDEX ETF UTstock OTC

BZSPF
BMO S&P 500 INDEX ETF UT
stock OTC