ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
48.96
+0.65 (1.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

TOLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202448.5149.1148.5148.9648.961.35%12,628
Dec 19, 202448.6348.6348.3148.3148.310.21%12,027
Dec 18, 202449.6149.6148.1648.2148.21-2.61%10,730
Dec 17, 202449.5549.8549.4649.5049.50-0.80%64,810
Dec 16, 202450.0750.1249.8149.9049.90-0.87%516,352
Dec 13, 202450.4750.4750.1650.3450.34-0.10%12,219
Dec 12, 202450.6050.7050.3450.3950.39-0.51%7,671
Dec 11, 202450.8250.8650.6250.6550.650.01%14,347
Dec 10, 202450.9050.9050.6450.6450.64-0.82%13,865
Dec 9, 202451.8451.8451.0651.0651.06-1.01%8,712
Dec 6, 202452.1652.1651.4751.5851.58-1.20%8,438
Dec 5, 202451.8052.4551.8052.2152.211.21%18,579
Dec 4, 202451.5951.5951.4651.5951.59-0.51%4,213
Dec 3, 202452.0052.1051.8551.8551.850.09%20,706
Dec 2, 202452.5652.5651.7351.8151.81-1.62%8,644
Nov 29, 202452.4252.7052.4152.6652.660.56%2,434
Nov 27, 202452.2752.5352.2752.3752.370.58%6,411
Nov 26, 202451.9852.1651.8552.0752.07-0.04%33,126
Nov 25, 202452.5952.5951.9552.0952.09-0.39%16,759
Nov 22, 202452.3652.3852.2152.2952.290.40%19,582
Nov 21, 202451.6552.1051.5252.0852.081.16%8,005
Nov 20, 202451.5151.6051.2751.4951.49-0.05%9,341
Nov 19, 202450.9851.5850.9851.5151.510.67%13,465
Nov 18, 202450.6951.2050.6951.1751.171.00%5,547
Nov 15, 202450.3350.6650.3350.6650.660.70%7,947
Nov 14, 202450.3650.4450.3150.3150.310.24%63,066
Nov 13, 202450.1350.2850.1350.1950.19-0.30%19,640
Nov 12, 202450.7750.7750.1150.3450.34-1.04%22,841
Nov 11, 202450.9751.0850.8250.8750.870.36%39,542
Nov 8, 202450.5650.7550.5350.6950.690.34%4,014
Nov 7, 202450.2850.5450.2850.5250.520.98%7,247
Nov 6, 202449.7850.1349.4650.0350.03-0.36%21,965
Nov 5, 202449.5550.2149.5550.2150.211.24%19,413
Nov 4, 202449.6449.8149.4649.5949.590.39%10,709
Nov 1, 202449.9649.9649.3749.4049.40-0.74%6,944
Oct 31, 202449.7649.9649.7049.7749.77-0.11%13,877
Oct 30, 202449.7149.9949.7149.8249.820.04%14,043
Oct 29, 202449.9549.9949.6449.8049.80-1.26%25,695
Oct 28, 202450.4250.5450.3050.4450.440.40%8,489
Oct 25, 202450.5750.5750.1950.2350.23-0.91%85,739
Oct 24, 202450.7950.7950.5950.6950.690.19%28,067
Oct 23, 202450.5650.6050.4150.6050.60-0.05%5,416
Oct 22, 202450.5250.6850.4850.6250.62-0.16%15,094
Oct 21, 202451.1551.1550.5650.7050.70-1.15%8,806
Oct 18, 202451.0051.3050.9451.3051.300.70%18,422
Oct 17, 202451.1151.2750.9050.9450.94-0.62%201,362
Oct 16, 202451.0351.2651.0351.2651.260.96%309,677
Oct 15, 202450.6850.9850.6650.7750.770.23%15,798
Oct 14, 202450.3250.7050.3150.6550.650.38%7,016
Oct 11, 202450.1750.4850.1750.4650.460.87%7,502
Oct 10, 202450.0650.0749.9050.0350.03-0.11%4,538
Oct 9, 202450.0050.1850.0050.0850.080.01%9,386
Oct 8, 202450.1250.1249.9850.0750.07-0.19%3,141
Oct 7, 202450.3850.4250.0750.1750.17-0.76%10,261
Oct 4, 202450.3150.5550.2250.5550.550.19%5,149
Oct 3, 202450.5450.5450.3050.4650.46-0.70%8,170
Oct 2, 202450.7650.8550.5450.8150.810.10%26,023
Oct 1, 202450.6250.8350.6250.7650.760.39%41,400
Sep 30, 202450.5150.5650.3850.5650.56-0.08%7,134
Sep 27, 202450.6550.7150.5150.6050.600.17%8,555
Sep 26, 202450.7850.7850.4450.5250.52-0.16%6,485
Sep 25, 202450.8550.9050.5550.5950.59-1.29%25,583
Sep 24, 202451.2751.3251.1051.2650.880.26%8,717
Sep 23, 202451.0251.1750.9251.1250.750.92%10,610
Sep 20, 202450.5850.7350.4550.6650.290.27%5,907
Sep 19, 202450.6650.6650.4050.5250.15-0.51%6,115
Sep 18, 202451.1651.1650.7850.7850.41-0.62%8,602
Sep 17, 202451.1551.1651.0951.0950.72-0.49%28,653
Sep 16, 202451.0251.3550.9351.3550.971.56%183,160
Sep 13, 202450.4750.6450.4750.5650.190.27%6,839
Sep 12, 202450.0350.4250.0350.4250.050.32%41,076
Sep 11, 202450.1950.2949.5950.2649.90-0.42%7,130
Sep 10, 202450.2750.5950.0350.4750.100.12%41,309
Sep 9, 202450.2350.4950.0450.4150.040.91%20,986
Sep 6, 202450.3150.4249.8649.9649.59-0.56%11,992
Sep 5, 202450.3550.4650.1650.2449.870.46%18,664
Sep 4, 202450.0150.0749.8750.0149.650.61%6,993
Sep 3, 202449.5949.9049.5949.7149.35-0.25%5,002
Aug 30, 202449.6349.8549.4649.8349.470.83%5,180
Aug 29, 202449.1549.4649.1549.4249.070.13%2,755
Aug 28, 202449.4349.4849.2049.3649.00-0.19%5,306
Aug 27, 202449.4749.5749.4249.4549.09-0.17%2,996
Aug 26, 202449.6549.6649.5249.5349.180.15%6,657
Aug 23, 202449.0349.4849.0349.4649.102.63%4,000
Aug 22, 202448.8548.8647.5748.1947.84-1.13%3,516
Aug 21, 202448.6448.8648.6448.7448.390.06%5,262
Aug 20, 202448.8748.8748.7248.7248.36-0.44%1,707
Aug 19, 202448.9649.0348.9048.9348.580.77%4,795
Aug 16, 202448.2448.6348.2448.5648.200.48%4,797
Aug 15, 202448.4148.4148.2548.3347.980.02%7,148
Aug 14, 202448.1248.3348.1248.3147.960.45%1,363
Aug 13, 202447.9648.1047.9348.1047.750.71%5,297
Aug 12, 202447.8047.8047.6747.7647.420.01%5,178
Aug 9, 202447.5947.8647.5947.7647.41-0.02%2,673
Aug 8, 202447.4947.8147.4947.7747.420.75%7,275
Aug 7, 202447.7448.0347.4147.4147.070.14%69,827
Aug 6, 202446.7647.5346.7647.3447.000.89%21,677
Aug 5, 202447.3547.3546.8146.9346.59-2.21%18,942
Aug 2, 202447.9248.2447.6147.9947.640.44%7,033
Aug 1, 202447.7347.9847.6547.7847.43-0.11%6,639