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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 48.51 | 49.11 | 48.51 | 48.96 | 48.96 | 1.35% | 12,628 |
Dec 19, 2024 | 48.63 | 48.63 | 48.31 | 48.31 | 48.31 | 0.21% | 12,027 |
Dec 18, 2024 | 49.61 | 49.61 | 48.16 | 48.21 | 48.21 | -2.61% | 10,730 |
Dec 17, 2024 | 49.55 | 49.85 | 49.46 | 49.50 | 49.50 | -0.80% | 64,810 |
Dec 16, 2024 | 50.07 | 50.12 | 49.81 | 49.90 | 49.90 | -0.87% | 516,352 |
Dec 13, 2024 | 50.47 | 50.47 | 50.16 | 50.34 | 50.34 | -0.10% | 12,219 |
Dec 12, 2024 | 50.60 | 50.70 | 50.34 | 50.39 | 50.39 | -0.51% | 7,671 |
Dec 11, 2024 | 50.82 | 50.86 | 50.62 | 50.65 | 50.65 | 0.01% | 14,347 |
Dec 10, 2024 | 50.90 | 50.90 | 50.64 | 50.64 | 50.64 | -0.82% | 13,865 |
Dec 9, 2024 | 51.84 | 51.84 | 51.06 | 51.06 | 51.06 | -1.01% | 8,712 |
Dec 6, 2024 | 52.16 | 52.16 | 51.47 | 51.58 | 51.58 | -1.20% | 8,438 |
Dec 5, 2024 | 51.80 | 52.45 | 51.80 | 52.21 | 52.21 | 1.21% | 18,579 |
Dec 4, 2024 | 51.59 | 51.59 | 51.46 | 51.59 | 51.59 | -0.51% | 4,213 |
Dec 3, 2024 | 52.00 | 52.10 | 51.85 | 51.85 | 51.85 | 0.09% | 20,706 |
Dec 2, 2024 | 52.56 | 52.56 | 51.73 | 51.81 | 51.81 | -1.62% | 8,644 |
Nov 29, 2024 | 52.42 | 52.70 | 52.41 | 52.66 | 52.66 | 0.56% | 2,434 |
Nov 27, 2024 | 52.27 | 52.53 | 52.27 | 52.37 | 52.37 | 0.58% | 6,411 |
Nov 26, 2024 | 51.98 | 52.16 | 51.85 | 52.07 | 52.07 | -0.04% | 33,126 |
Nov 25, 2024 | 52.59 | 52.59 | 51.95 | 52.09 | 52.09 | -0.39% | 16,759 |
Nov 22, 2024 | 52.36 | 52.38 | 52.21 | 52.29 | 52.29 | 0.40% | 19,582 |
Nov 21, 2024 | 51.65 | 52.10 | 51.52 | 52.08 | 52.08 | 1.16% | 8,005 |
Nov 20, 2024 | 51.51 | 51.60 | 51.27 | 51.49 | 51.49 | -0.05% | 9,341 |
Nov 19, 2024 | 50.98 | 51.58 | 50.98 | 51.51 | 51.51 | 0.67% | 13,465 |
Nov 18, 2024 | 50.69 | 51.20 | 50.69 | 51.17 | 51.17 | 1.00% | 5,547 |
Nov 15, 2024 | 50.33 | 50.66 | 50.33 | 50.66 | 50.66 | 0.70% | 7,947 |
Nov 14, 2024 | 50.36 | 50.44 | 50.31 | 50.31 | 50.31 | 0.24% | 63,066 |
Nov 13, 2024 | 50.13 | 50.28 | 50.13 | 50.19 | 50.19 | -0.30% | 19,640 |
Nov 12, 2024 | 50.77 | 50.77 | 50.11 | 50.34 | 50.34 | -1.04% | 22,841 |
Nov 11, 2024 | 50.97 | 51.08 | 50.82 | 50.87 | 50.87 | 0.36% | 39,542 |
Nov 8, 2024 | 50.56 | 50.75 | 50.53 | 50.69 | 50.69 | 0.34% | 4,014 |
Nov 7, 2024 | 50.28 | 50.54 | 50.28 | 50.52 | 50.52 | 0.98% | 7,247 |
Nov 6, 2024 | 49.78 | 50.13 | 49.46 | 50.03 | 50.03 | -0.36% | 21,965 |
Nov 5, 2024 | 49.55 | 50.21 | 49.55 | 50.21 | 50.21 | 1.24% | 19,413 |
Nov 4, 2024 | 49.64 | 49.81 | 49.46 | 49.59 | 49.59 | 0.39% | 10,709 |
Nov 1, 2024 | 49.96 | 49.96 | 49.37 | 49.40 | 49.40 | -0.74% | 6,944 |
Oct 31, 2024 | 49.76 | 49.96 | 49.70 | 49.77 | 49.77 | -0.11% | 13,877 |
Oct 30, 2024 | 49.71 | 49.99 | 49.71 | 49.82 | 49.82 | 0.04% | 14,043 |
Oct 29, 2024 | 49.95 | 49.99 | 49.64 | 49.80 | 49.80 | -1.26% | 25,695 |
Oct 28, 2024 | 50.42 | 50.54 | 50.30 | 50.44 | 50.44 | 0.40% | 8,489 |
Oct 25, 2024 | 50.57 | 50.57 | 50.19 | 50.23 | 50.23 | -0.91% | 85,739 |
Oct 24, 2024 | 50.79 | 50.79 | 50.59 | 50.69 | 50.69 | 0.19% | 28,067 |
Oct 23, 2024 | 50.56 | 50.60 | 50.41 | 50.60 | 50.60 | -0.05% | 5,416 |
Oct 22, 2024 | 50.52 | 50.68 | 50.48 | 50.62 | 50.62 | -0.16% | 15,094 |
Oct 21, 2024 | 51.15 | 51.15 | 50.56 | 50.70 | 50.70 | -1.15% | 8,806 |
Oct 18, 2024 | 51.00 | 51.30 | 50.94 | 51.30 | 51.30 | 0.70% | 18,422 |
Oct 17, 2024 | 51.11 | 51.27 | 50.90 | 50.94 | 50.94 | -0.62% | 201,362 |
Oct 16, 2024 | 51.03 | 51.26 | 51.03 | 51.26 | 51.26 | 0.96% | 309,677 |
Oct 15, 2024 | 50.68 | 50.98 | 50.66 | 50.77 | 50.77 | 0.23% | 15,798 |
Oct 14, 2024 | 50.32 | 50.70 | 50.31 | 50.65 | 50.65 | 0.38% | 7,016 |
Oct 11, 2024 | 50.17 | 50.48 | 50.17 | 50.46 | 50.46 | 0.87% | 7,502 |
Oct 10, 2024 | 50.06 | 50.07 | 49.90 | 50.03 | 50.03 | -0.11% | 4,538 |
Oct 9, 2024 | 50.00 | 50.18 | 50.00 | 50.08 | 50.08 | 0.01% | 9,386 |
Oct 8, 2024 | 50.12 | 50.12 | 49.98 | 50.07 | 50.07 | -0.19% | 3,141 |
Oct 7, 2024 | 50.38 | 50.42 | 50.07 | 50.17 | 50.17 | -0.76% | 10,261 |
Oct 4, 2024 | 50.31 | 50.55 | 50.22 | 50.55 | 50.55 | 0.19% | 5,149 |
Oct 3, 2024 | 50.54 | 50.54 | 50.30 | 50.46 | 50.46 | -0.70% | 8,170 |
Oct 2, 2024 | 50.76 | 50.85 | 50.54 | 50.81 | 50.81 | 0.10% | 26,023 |
Oct 1, 2024 | 50.62 | 50.83 | 50.62 | 50.76 | 50.76 | 0.39% | 41,400 |
Sep 30, 2024 | 50.51 | 50.56 | 50.38 | 50.56 | 50.56 | -0.08% | 7,134 |
Sep 27, 2024 | 50.65 | 50.71 | 50.51 | 50.60 | 50.60 | 0.17% | 8,555 |
Sep 26, 2024 | 50.78 | 50.78 | 50.44 | 50.52 | 50.52 | -0.16% | 6,485 |
Sep 25, 2024 | 50.85 | 50.90 | 50.55 | 50.59 | 50.59 | -1.29% | 25,583 |
Sep 24, 2024 | 51.27 | 51.32 | 51.10 | 51.26 | 50.88 | 0.26% | 8,717 |
Sep 23, 2024 | 51.02 | 51.17 | 50.92 | 51.12 | 50.75 | 0.92% | 10,610 |
Sep 20, 2024 | 50.58 | 50.73 | 50.45 | 50.66 | 50.29 | 0.27% | 5,907 |
Sep 19, 2024 | 50.66 | 50.66 | 50.40 | 50.52 | 50.15 | -0.51% | 6,115 |
Sep 18, 2024 | 51.16 | 51.16 | 50.78 | 50.78 | 50.41 | -0.62% | 8,602 |
Sep 17, 2024 | 51.15 | 51.16 | 51.09 | 51.09 | 50.72 | -0.49% | 28,653 |
Sep 16, 2024 | 51.02 | 51.35 | 50.93 | 51.35 | 50.97 | 1.56% | 183,160 |
Sep 13, 2024 | 50.47 | 50.64 | 50.47 | 50.56 | 50.19 | 0.27% | 6,839 |
Sep 12, 2024 | 50.03 | 50.42 | 50.03 | 50.42 | 50.05 | 0.32% | 41,076 |
Sep 11, 2024 | 50.19 | 50.29 | 49.59 | 50.26 | 49.90 | -0.42% | 7,130 |
Sep 10, 2024 | 50.27 | 50.59 | 50.03 | 50.47 | 50.10 | 0.12% | 41,309 |
Sep 9, 2024 | 50.23 | 50.49 | 50.04 | 50.41 | 50.04 | 0.91% | 20,986 |
Sep 6, 2024 | 50.31 | 50.42 | 49.86 | 49.96 | 49.59 | -0.56% | 11,992 |
Sep 5, 2024 | 50.35 | 50.46 | 50.16 | 50.24 | 49.87 | 0.46% | 18,664 |
Sep 4, 2024 | 50.01 | 50.07 | 49.87 | 50.01 | 49.65 | 0.61% | 6,993 |
Sep 3, 2024 | 49.59 | 49.90 | 49.59 | 49.71 | 49.35 | -0.25% | 5,002 |
Aug 30, 2024 | 49.63 | 49.85 | 49.46 | 49.83 | 49.47 | 0.83% | 5,180 |
Aug 29, 2024 | 49.15 | 49.46 | 49.15 | 49.42 | 49.07 | 0.13% | 2,755 |
Aug 28, 2024 | 49.43 | 49.48 | 49.20 | 49.36 | 49.00 | -0.19% | 5,306 |
Aug 27, 2024 | 49.47 | 49.57 | 49.42 | 49.45 | 49.09 | -0.17% | 2,996 |
Aug 26, 2024 | 49.65 | 49.66 | 49.52 | 49.53 | 49.18 | 0.15% | 6,657 |
Aug 23, 2024 | 49.03 | 49.48 | 49.03 | 49.46 | 49.10 | 2.63% | 4,000 |
Aug 22, 2024 | 48.85 | 48.86 | 47.57 | 48.19 | 47.84 | -1.13% | 3,516 |
Aug 21, 2024 | 48.64 | 48.86 | 48.64 | 48.74 | 48.39 | 0.06% | 5,262 |
Aug 20, 2024 | 48.87 | 48.87 | 48.72 | 48.72 | 48.36 | -0.44% | 1,707 |
Aug 19, 2024 | 48.96 | 49.03 | 48.90 | 48.93 | 48.58 | 0.77% | 4,795 |
Aug 16, 2024 | 48.24 | 48.63 | 48.24 | 48.56 | 48.20 | 0.48% | 4,797 |
Aug 15, 2024 | 48.41 | 48.41 | 48.25 | 48.33 | 47.98 | 0.02% | 7,148 |
Aug 14, 2024 | 48.12 | 48.33 | 48.12 | 48.31 | 47.96 | 0.45% | 1,363 |
Aug 13, 2024 | 47.96 | 48.10 | 47.93 | 48.10 | 47.75 | 0.71% | 5,297 |
Aug 12, 2024 | 47.80 | 47.80 | 47.67 | 47.76 | 47.42 | 0.01% | 5,178 |
Aug 9, 2024 | 47.59 | 47.86 | 47.59 | 47.76 | 47.41 | -0.02% | 2,673 |
Aug 8, 2024 | 47.49 | 47.81 | 47.49 | 47.77 | 47.42 | 0.75% | 7,275 |
Aug 7, 2024 | 47.74 | 48.03 | 47.41 | 47.41 | 47.07 | 0.14% | 69,827 |
Aug 6, 2024 | 46.76 | 47.53 | 46.76 | 47.34 | 47.00 | 0.89% | 21,677 |
Aug 5, 2024 | 47.35 | 47.35 | 46.81 | 46.93 | 46.59 | -2.21% | 18,942 |
Aug 2, 2024 | 47.92 | 48.24 | 47.61 | 47.99 | 47.64 | 0.44% | 7,033 |
Aug 1, 2024 | 47.73 | 47.98 | 47.65 | 47.78 | 47.43 | -0.11% | 6,639 |