ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
53.54
-0.15 (-0.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed

TOLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202553.4653.5753.3653.5453.54-0.27%11,518
Apr 24, 202553.5253.8153.1953.6953.691.14%4,920
Apr 23, 202553.9153.9152.8053.0853.08-0.79%4,986
Apr 22, 202553.2253.6153.1253.5053.502.32%20,733
Apr 21, 202552.4953.1352.0452.2952.29-1.63%236,475
Apr 17, 202552.8553.6752.8553.1653.161.07%19,746
Apr 16, 202552.8953.1152.5752.5952.590.04%16,393
Apr 15, 202552.0952.6652.0952.5752.570.99%101,100
Apr 14, 202551.5852.2251.5652.0552.051.48%41,268
Apr 11, 202550.3351.3549.9951.2951.292.90%10,691
Apr 10, 202549.9150.2748.9849.8549.85-1.00%51,331
Apr 9, 202548.1750.3647.7150.3550.353.66%59,635
Apr 8, 202550.3250.3248.2048.5748.57-0.91%243,309
Apr 7, 202548.6050.2548.4549.0249.02-2.49%134,411
Apr 4, 202552.1152.1150.0750.2750.27-5.51%44,667
Apr 3, 202553.0253.9853.0253.2053.20-0.13%58,856
Apr 2, 202552.7953.2752.7953.2753.270.73%4,349
Apr 1, 202552.5752.8952.3352.8852.880.43%22,882
Mar 31, 202552.1952.6552.1952.6552.650.26%283,790
Mar 28, 202552.3952.5252.3752.5252.520.52%32,680
Mar 27, 202552.2552.5052.2052.2452.240.01%35,118
Mar 26, 202552.2652.4952.1852.2452.24-0.36%25,242
Mar 25, 202552.4652.5352.3952.4352.19-0.29%35,864
Mar 24, 202552.7752.8052.5352.5852.350.39%6,566
Mar 21, 202552.5252.5252.3052.3752.14-0.71%26,803
Mar 20, 202552.3652.7552.1552.7552.510.32%215,504
Mar 19, 202552.2852.6252.2652.5852.350.53%218,852
Mar 18, 202552.2652.3252.1652.3052.07-0.24%6,670
Mar 17, 202551.7952.4551.7952.4352.201.44%3,215
Mar 14, 202551.0451.6951.0451.6951.452.01%3,857
Mar 13, 202550.8350.9250.5950.6750.44-0.15%3,802
Mar 12, 202550.5250.8950.5250.7450.510.24%10,522
Mar 11, 202550.8051.0950.3950.6250.40-0.08%13,458
Mar 10, 202550.4950.8050.4250.6650.430.11%6,091
Mar 7, 202550.4150.7150.0550.6050.381.29%12,670
Mar 6, 202550.0850.3149.8849.9649.74-1.75%12,191
Mar 5, 202550.5650.9050.4250.8550.620.34%8,637
Mar 4, 202550.8451.0550.5450.6850.45-0.34%6,414
Mar 3, 202551.0451.3650.6050.8650.63-0.03%9,873
Feb 28, 202550.5450.8750.4550.8750.641.49%4,809
Feb 27, 202550.2050.3650.1250.1249.90-0.48%2,107
Feb 26, 202550.2850.5850.2450.3650.140.08%2,580
Feb 25, 202550.3350.4949.9150.3250.10-0.12%6,723
Feb 24, 202550.3450.4650.2850.3850.160.09%2,494
Feb 21, 202550.5450.6050.2550.3450.12-0.60%7,131
Feb 20, 202550.4050.6650.1050.6550.420.41%18,621
Feb 19, 202550.3450.6150.2350.4450.22-0.22%15,270
Feb 18, 202550.3750.5550.3750.5550.330.48%6,450
Feb 14, 202550.6350.6450.3050.3150.08-0.59%12,934
Feb 13, 202550.1750.6150.1750.6150.381.09%3,230