ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
60.85
+0.30 (0.50%)
At close: Feb 20, 2026, 4:00 PM EST
60.85
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 60.23 | 60.59 | 60.10 | 60.55 | 60.55 | 0.41% | 17,191 |
| Feb 18, 2026 | 61.01 | 61.01 | 60.30 | 60.30 | 60.30 | -1.12% | 8,428 |
| Feb 17, 2026 | 61.24 | 61.24 | 60.76 | 60.98 | 60.98 | -0.28% | 26,994 |
| Feb 13, 2026 | 60.07 | 61.18 | 60.07 | 61.15 | 61.15 | 1.97% | 25,298 |
| Feb 12, 2026 | 59.82 | 60.26 | 59.82 | 59.97 | 59.97 | 0.81% | 12,532 |
| Feb 11, 2026 | 59.10 | 59.49 | 58.97 | 59.49 | 59.49 | 1.21% | 7,406 |
| Feb 10, 2026 | 58.28 | 58.84 | 58.28 | 58.78 | 58.78 | 0.84% | 3,902 |
| Feb 9, 2026 | 57.73 | 58.33 | 57.73 | 58.29 | 58.29 | 0.81% | 4,758 |
| Feb 6, 2026 | 57.91 | 57.91 | 57.60 | 57.82 | 57.82 | 0.94% | 7,021 |
| Feb 5, 2026 | 56.97 | 57.39 | 56.97 | 57.28 | 57.28 | -0.19% | 10,181 |
| Feb 4, 2026 | 57.35 | 57.44 | 57.17 | 57.39 | 57.39 | 0.81% | 9,647 |
| Feb 3, 2026 | 56.22 | 56.93 | 56.22 | 56.93 | 56.93 | 1.36% | 12,666 |
| Feb 2, 2026 | 56.62 | 56.62 | 56.11 | 56.16 | 56.16 | -1.02% | 28,702 |
| Jan 30, 2026 | 56.78 | 57.03 | 56.11 | 56.75 | 56.75 | -0.34% | 20,478 |
| Jan 29, 2026 | 56.85 | 56.96 | 56.63 | 56.94 | 56.94 | 0.97% | 300,185 |
| Jan 28, 2026 | 56.23 | 56.56 | 56.23 | 56.39 | 56.39 | 0.16% | 4,891 |
| Jan 27, 2026 | 56.11 | 56.30 | 56.02 | 56.30 | 56.30 | 1.10% | 20,170 |
| Jan 26, 2026 | 55.71 | 56.00 | 55.65 | 55.69 | 55.69 | 0.43% | 20,186 |
| Jan 23, 2026 | 55.20 | 55.49 | 55.20 | 55.45 | 55.45 | 0.37% | 23,959 |
| Jan 22, 2026 | 55.18 | 55.49 | 54.96 | 55.25 | 55.25 | 0.56% | 37,093 |
| Jan 21, 2026 | 54.94 | 55.07 | 54.64 | 54.94 | 54.94 | 0.64% | 14,354 |
| Jan 20, 2026 | 54.89 | 55.03 | 54.59 | 54.59 | 54.59 | -0.84% | 91,185 |
| Jan 16, 2026 | 54.44 | 55.10 | 54.44 | 55.05 | 55.05 | 0.77% | 15,203 |
| Jan 15, 2026 | 54.43 | 54.72 | 54.40 | 54.63 | 54.63 | 0.15% | 8,066 |
| Jan 14, 2026 | 54.05 | 54.68 | 54.05 | 54.55 | 54.55 | 0.85% | 8,313 |
| Jan 13, 2026 | 53.83 | 54.09 | 53.65 | 54.09 | 54.09 | 0.20% | 15,302 |
| Jan 12, 2026 | 53.90 | 54.14 | 53.85 | 53.98 | 53.98 | 0.17% | 28,155 |
| Jan 9, 2026 | 54.01 | 54.14 | 53.85 | 53.89 | 53.89 | -0.31% | 9,525 |
| Jan 8, 2026 | 53.63 | 54.13 | 53.63 | 54.06 | 54.06 | 0.65% | 14,167 |
| Jan 7, 2026 | 54.10 | 54.10 | 53.68 | 53.71 | 53.71 | -0.32% | 17,263 |
| Jan 6, 2026 | 54.44 | 54.44 | 53.77 | 53.88 | 53.88 | -0.65% | 9,702 |
| Jan 5, 2026 | 54.53 | 54.53 | 53.52 | 54.23 | 54.23 | -0.55% | 357,433 |
| Jan 2, 2026 | 54.08 | 54.64 | 54.08 | 54.53 | 54.53 | 0.70% | 38,385 |
| Dec 31, 2025 | 54.28 | 54.28 | 54.05 | 54.15 | 54.15 | -0.48% | 22,731 |
| Dec 30, 2025 | 54.15 | 54.47 | 54.12 | 54.41 | 54.41 | 0.48% | 14,373 |
| Dec 29, 2025 | 53.84 | 54.29 | 53.84 | 54.15 | 54.15 | 0.07% | 191,326 |
| Dec 26, 2025 | 54.07 | 54.13 | 53.93 | 54.11 | 54.11 | 0.04% | 20,303 |
| Dec 24, 2025 | 54.08 | 54.16 | 54.00 | 54.09 | 54.09 | -0.73% | 13,390 |
| Dec 23, 2025 | 54.20 | 54.50 | 54.05 | 54.49 | 54.12 | 0.78% | 23,161 |
| Dec 22, 2025 | 53.72 | 54.11 | 53.62 | 54.07 | 53.71 | 0.67% | 49,984 |
| Dec 19, 2025 | 53.78 | 54.06 | 53.71 | 53.71 | 53.35 | -0.32% | 75,419 |
| Dec 18, 2025 | 53.98 | 54.11 | 53.83 | 53.88 | 53.52 | -0.35% | 30,164 |
| Dec 17, 2025 | 53.74 | 54.13 | 53.74 | 54.07 | 53.71 | 0.73% | 9,620 |
| Dec 16, 2025 | 54.24 | 54.24 | 53.68 | 53.68 | 53.32 | -1.29% | 15,055 |
| Dec 15, 2025 | 54.46 | 54.46 | 54.02 | 54.38 | 54.01 | 0.43% | 11,238 |
| Dec 12, 2025 | 54.39 | 54.39 | 53.97 | 54.15 | 53.78 | 0.07% | 23,207 |
| Dec 11, 2025 | 54.14 | 54.21 | 54.08 | 54.11 | 53.75 | 0.39% | 10,801 |
| Dec 10, 2025 | 54.24 | 54.24 | 53.74 | 53.90 | 53.54 | -0.35% | 11,677 |
| Dec 9, 2025 | 54.54 | 54.54 | 54.04 | 54.09 | 53.73 | -0.44% | 14,845 |
| Dec 8, 2025 | 54.68 | 54.68 | 54.29 | 54.33 | 53.96 | -0.42% | 29,452 |