ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
52.52
+0.27 (0.52%)
At close: Mar 28, 2025, 3:28 PM
52.47
-0.05 (-0.10%)
After-hours: Mar 28, 2025, 4:06 PM EDT
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.39 | 52.52 | 52.37 | 52.52 | 52.52 | 0.52% | 32,680 |
| Mar 27, 2025 | 52.25 | 52.50 | 52.20 | 52.24 | 52.24 | 0.01% | 35,118 |
| Mar 26, 2025 | 52.26 | 52.49 | 52.18 | 52.24 | 52.24 | -0.36% | 25,242 |
| Mar 25, 2025 | 52.46 | 52.53 | 52.39 | 52.43 | 52.19 | -0.29% | 35,864 |
| Mar 24, 2025 | 52.77 | 52.80 | 52.53 | 52.58 | 52.35 | 0.39% | 6,566 |
| Mar 21, 2025 | 52.52 | 52.52 | 52.30 | 52.37 | 52.14 | -0.71% | 26,803 |
| Mar 20, 2025 | 52.36 | 52.75 | 52.15 | 52.75 | 52.51 | 0.32% | 215,504 |
| Mar 19, 2025 | 52.28 | 52.62 | 52.26 | 52.58 | 52.35 | 0.53% | 218,852 |
| Mar 18, 2025 | 52.26 | 52.32 | 52.16 | 52.30 | 52.07 | -0.24% | 6,670 |
| Mar 17, 2025 | 51.79 | 52.45 | 51.79 | 52.43 | 52.20 | 1.44% | 3,215 |
| Mar 14, 2025 | 51.04 | 51.69 | 51.04 | 51.69 | 51.45 | 2.01% | 3,857 |
| Mar 13, 2025 | 50.83 | 50.92 | 50.59 | 50.67 | 50.44 | -0.15% | 3,802 |
| Mar 12, 2025 | 50.52 | 50.89 | 50.52 | 50.74 | 50.51 | 0.24% | 10,522 |
| Mar 11, 2025 | 50.80 | 51.09 | 50.39 | 50.62 | 50.40 | -0.08% | 13,458 |
| Mar 10, 2025 | 50.49 | 50.80 | 50.42 | 50.66 | 50.43 | 0.11% | 6,091 |
| Mar 7, 2025 | 50.41 | 50.71 | 50.05 | 50.60 | 50.38 | 1.29% | 12,670 |
| Mar 6, 2025 | 50.08 | 50.31 | 49.88 | 49.96 | 49.74 | -1.75% | 12,191 |
| Mar 5, 2025 | 50.56 | 50.90 | 50.42 | 50.85 | 50.62 | 0.34% | 8,637 |
| Mar 4, 2025 | 50.84 | 51.05 | 50.54 | 50.68 | 50.45 | -0.34% | 6,414 |
| Mar 3, 2025 | 51.04 | 51.36 | 50.60 | 50.86 | 50.63 | -0.03% | 9,873 |
| Feb 28, 2025 | 50.54 | 50.87 | 50.45 | 50.87 | 50.64 | 1.49% | 4,809 |
| Feb 27, 2025 | 50.20 | 50.36 | 50.12 | 50.12 | 49.90 | -0.48% | 2,107 |
| Feb 26, 2025 | 50.28 | 50.58 | 50.24 | 50.36 | 50.14 | 0.08% | 2,580 |
| Feb 25, 2025 | 50.33 | 50.49 | 49.91 | 50.32 | 50.10 | -0.12% | 6,723 |
| Feb 24, 2025 | 50.34 | 50.46 | 50.28 | 50.38 | 50.16 | 0.09% | 2,494 |
| Feb 21, 2025 | 50.54 | 50.60 | 50.25 | 50.34 | 50.12 | -0.60% | 7,131 |
| Feb 20, 2025 | 50.40 | 50.66 | 50.10 | 50.65 | 50.42 | 0.41% | 18,621 |
| Feb 19, 2025 | 50.34 | 50.61 | 50.23 | 50.44 | 50.22 | -0.22% | 15,270 |
| Feb 18, 2025 | 50.37 | 50.55 | 50.37 | 50.55 | 50.33 | 0.48% | 6,450 |
| Feb 14, 2025 | 50.63 | 50.64 | 50.30 | 50.31 | 50.08 | -0.59% | 12,934 |
| Feb 13, 2025 | 50.17 | 50.61 | 50.17 | 50.61 | 50.38 | 1.09% | 3,230 |
| Feb 12, 2025 | 49.75 | 50.17 | 49.75 | 50.06 | 49.84 | -0.45% | 7,472 |
| Feb 11, 2025 | 50.06 | 50.29 | 49.85 | 50.29 | 50.06 | 0.21% | 12,213 |
| Feb 10, 2025 | 49.86 | 50.22 | 49.86 | 50.18 | 49.96 | 0.56% | 18,767 |
| Feb 7, 2025 | 49.85 | 50.06 | 49.67 | 49.90 | 49.68 | -0.02% | 9,268 |
| Feb 6, 2025 | 50.24 | 50.24 | 49.78 | 49.91 | 49.69 | -0.58% | 7,902 |
| Feb 5, 2025 | 49.97 | 50.32 | 49.97 | 50.20 | 49.98 | 0.89% | 19,091 |
| Feb 4, 2025 | 49.61 | 49.80 | 49.42 | 49.76 | 49.54 | 0.44% | 7,297 |
| Feb 3, 2025 | 48.76 | 49.54 | 48.66 | 49.54 | 49.32 | 0.23% | 32,860 |
| Jan 31, 2025 | 49.98 | 50.01 | 49.43 | 49.43 | 49.21 | -1.08% | 17,076 |
| Jan 30, 2025 | 49.99 | 50.15 | 49.79 | 49.97 | 49.75 | 1.02% | 42,859 |
| Jan 29, 2025 | 49.55 | 49.84 | 49.39 | 49.47 | 49.25 | -0.47% | 19,122 |
| Jan 28, 2025 | 49.94 | 49.94 | 49.51 | 49.70 | 49.48 | -0.46% | 9,823 |
| Jan 27, 2025 | 50.11 | 50.11 | 49.61 | 49.93 | 49.71 | -0.44% | 132,563 |
| Jan 24, 2025 | 50.21 | 50.26 | 50.15 | 50.15 | 49.93 | -0.24% | 12,797 |
| Jan 23, 2025 | 50.27 | 50.36 | 50.10 | 50.27 | 50.05 | 0.28% | 10,416 |
| Jan 22, 2025 | 50.96 | 50.96 | 50.14 | 50.14 | 49.91 | -1.91% | 7,950 |
| Jan 21, 2025 | 50.81 | 51.24 | 50.81 | 51.11 | 50.89 | 1.21% | 24,061 |
| Jan 17, 2025 | 50.12 | 50.58 | 50.12 | 50.50 | 50.28 | 0.90% | 10,891 |
| Jan 16, 2025 | 49.33 | 50.05 | 49.33 | 50.05 | 49.83 | 1.38% | 276,190 |