ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
53.26
+0.34 (0.64%)
At close: Aug 1, 2025, 4:00 PM
53.26
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.50 | 53.50 | 53.04 | 53.26 | 53.26 | 0.64% | 17,640 |
| Jul 31, 2025 | 52.90 | 53.08 | 52.81 | 52.92 | 52.92 | -0.13% | 2,372 |
| Jul 30, 2025 | 53.21 | 53.28 | 52.89 | 52.99 | 52.99 | -0.45% | 41,322 |
| Jul 29, 2025 | 52.96 | 53.26 | 52.96 | 53.23 | 53.23 | 0.53% | 7,835 |
| Jul 28, 2025 | 53.15 | 53.16 | 52.84 | 52.95 | 52.95 | -1.13% | 3,547 |
| Jul 25, 2025 | 53.67 | 53.67 | 53.45 | 53.56 | 53.56 | -0.30% | 6,395 |
| Jul 24, 2025 | 53.44 | 53.75 | 53.44 | 53.72 | 53.72 | 0.12% | 7,237 |
| Jul 23, 2025 | 53.61 | 53.67 | 53.46 | 53.66 | 53.66 | -0.05% | 7,028 |
| Jul 22, 2025 | 53.23 | 53.68 | 53.23 | 53.68 | 53.68 | 1.11% | 6,675 |
| Jul 21, 2025 | 53.48 | 53.48 | 53.08 | 53.09 | 53.09 | -0.38% | 10,445 |
| Jul 18, 2025 | 53.28 | 53.46 | 53.23 | 53.29 | 53.29 | 0.81% | 6,925 |
| Jul 17, 2025 | 52.76 | 52.96 | 52.75 | 52.86 | 52.86 | 0.02% | 118,514 |
| Jul 16, 2025 | 52.51 | 52.96 | 52.50 | 52.85 | 52.85 | 0.34% | 20,565 |
| Jul 15, 2025 | 53.09 | 53.14 | 52.59 | 52.67 | 52.67 | -0.85% | 6,966 |
| Jul 14, 2025 | 52.72 | 53.19 | 52.72 | 53.12 | 53.12 | 0.76% | 5,877 |
| Jul 11, 2025 | 52.68 | 52.90 | 52.57 | 52.72 | 52.72 | -0.32% | 8,400 |
| Jul 10, 2025 | 52.55 | 53.00 | 52.52 | 52.89 | 52.89 | 0.16% | 6,722 |
| Jul 9, 2025 | 52.72 | 52.93 | 52.71 | 52.80 | 52.80 | 0.10% | 13,550 |
| Jul 8, 2025 | 52.42 | 52.87 | 52.41 | 52.75 | 52.75 | -0.08% | 13,299 |
| Jul 7, 2025 | 53.01 | 53.16 | 52.71 | 52.79 | 52.79 | -0.93% | 16,824 |
| Jul 3, 2025 | 53.23 | 53.45 | 53.23 | 53.29 | 53.29 | -0.08% | 10,796 |
| Jul 2, 2025 | 53.34 | 53.52 | 53.18 | 53.33 | 53.33 | -0.73% | 17,810 |
| Jul 1, 2025 | 53.92 | 53.92 | 53.58 | 53.72 | 53.72 | -0.25% | 30,749 |
| Jun 30, 2025 | 53.54 | 53.86 | 53.29 | 53.85 | 53.85 | 0.73% | 98,162 |
| Jun 27, 2025 | 53.45 | 53.58 | 53.26 | 53.46 | 53.46 | 0.16% | 10,292 |
| Jun 26, 2025 | 53.13 | 53.44 | 53.08 | 53.37 | 53.37 | 0.99% | 5,899 |
| Jun 25, 2025 | 53.05 | 53.46 | 52.66 | 52.85 | 52.85 | -2.90% | 19,297 |
| Jun 24, 2025 | 54.21 | 54.61 | 54.13 | 54.43 | 53.26 | 0.69% | 6,152 |
| Jun 23, 2025 | 54.03 | 54.27 | 53.88 | 54.06 | 52.90 | 0.76% | 17,341 |
| Jun 20, 2025 | 53.50 | 53.95 | 53.50 | 53.65 | 52.50 | -0.13% | 4,053 |
| Jun 18, 2025 | 53.92 | 53.94 | 53.70 | 53.72 | 52.56 | -0.35% | 12,926 |
| Jun 17, 2025 | 54.08 | 54.25 | 53.79 | 53.91 | 52.75 | -0.46% | 14,977 |
| Jun 16, 2025 | 54.64 | 54.69 | 54.00 | 54.16 | 52.99 | -0.81% | 161,619 |
| Jun 13, 2025 | 54.62 | 54.84 | 54.48 | 54.60 | 53.42 | -0.29% | 37,688 |
| Jun 12, 2025 | 54.34 | 54.76 | 54.34 | 54.76 | 53.58 | 0.97% | 10,496 |
| Jun 11, 2025 | 54.21 | 54.25 | 54.12 | 54.24 | 53.07 | 0.14% | 6,436 |
| Jun 10, 2025 | 54.15 | 54.21 | 53.99 | 54.16 | 52.99 | 0.39% | 12,950 |
| Jun 9, 2025 | 54.52 | 54.52 | 53.95 | 53.95 | 52.79 | -0.90% | 33,931 |
| Jun 6, 2025 | 54.84 | 54.84 | 54.33 | 54.44 | 53.27 | -0.24% | 17,608 |
| Jun 5, 2025 | 54.77 | 54.77 | 54.45 | 54.57 | 53.40 | 0.31% | 13,895 |
| Jun 4, 2025 | 54.74 | 54.88 | 54.40 | 54.40 | 53.23 | -0.75% | 6,578 |
| Jun 3, 2025 | 54.64 | 54.88 | 54.51 | 54.81 | 53.63 | -0.07% | 14,092 |
| Jun 2, 2025 | 54.61 | 54.90 | 54.33 | 54.85 | 53.67 | 0.88% | 21,869 |
| May 30, 2025 | 54.41 | 54.47 | 54.18 | 54.37 | 53.20 | 0.38% | 5,799 |
| May 29, 2025 | 54.00 | 54.17 | 53.78 | 54.17 | 53.00 | 0.11% | 5,494 |
| May 28, 2025 | 54.31 | 54.31 | 53.99 | 54.11 | 52.95 | -0.96% | 9,993 |
| May 27, 2025 | 54.77 | 54.77 | 54.53 | 54.64 | 53.46 | 0.56% | 18,421 |
| May 23, 2025 | 53.81 | 54.45 | 53.65 | 54.33 | 53.16 | 0.78% | 15,796 |
| May 22, 2025 | 54.06 | 54.10 | 53.66 | 53.91 | 52.75 | -0.53% | 5,996 |
| May 21, 2025 | 54.49 | 54.56 | 54.17 | 54.20 | 53.03 | -0.68% | 8,835 |