ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
54.08
+0.07 (0.12%)
Sep 12, 2025, 4:00 PM EDT - Market closed
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 53.88 | 54.13 | 53.88 | 54.08 | 54.08 | 0.13% | 5,253 |
| Sep 11, 2025 | 53.52 | 54.01 | 53.52 | 54.01 | 54.01 | 0.94% | 11,009 |
| Sep 10, 2025 | 53.24 | 53.59 | 53.24 | 53.50 | 53.50 | 0.58% | 30,074 |
| Sep 9, 2025 | 52.96 | 53.39 | 52.96 | 53.19 | 53.19 | 0.21% | 25,051 |
| Sep 8, 2025 | 53.51 | 53.52 | 52.87 | 53.08 | 53.08 | -0.48% | 6,332 |
| Sep 5, 2025 | 53.50 | 53.50 | 53.08 | 53.34 | 53.34 | 0.19% | 5,041 |
| Sep 4, 2025 | 53.48 | 53.48 | 53.10 | 53.24 | 53.24 | 0.06% | 10,275 |
| Sep 3, 2025 | 53.19 | 53.31 | 53.05 | 53.21 | 53.21 | -0.15% | 12,218 |
| Sep 2, 2025 | 53.13 | 53.49 | 53.13 | 53.29 | 53.29 | -1.23% | 12,333 |
| Aug 29, 2025 | 53.74 | 54.04 | 53.74 | 53.95 | 53.95 | 0.18% | 5,105 |
| Aug 28, 2025 | 54.08 | 54.08 | 53.73 | 53.85 | 53.85 | 0.01% | 6,552 |
| Aug 27, 2025 | 53.72 | 54.00 | 53.72 | 53.84 | 53.84 | 0.19% | 2,422 |
| Aug 26, 2025 | 53.80 | 53.80 | 53.50 | 53.74 | 53.74 | -0.42% | 7,130 |
| Aug 25, 2025 | 54.16 | 54.24 | 53.97 | 53.97 | 53.97 | -1.12% | 3,307 |
| Aug 22, 2025 | 54.73 | 54.73 | 54.58 | 54.58 | 54.58 | 0.60% | 2,783 |
| Aug 21, 2025 | 54.40 | 54.42 | 54.21 | 54.26 | 54.26 | -0.21% | 12,152 |
| Aug 20, 2025 | 54.48 | 54.48 | 54.18 | 54.37 | 54.37 | 1.09% | 15,854 |
| Aug 19, 2025 | 53.59 | 53.86 | 53.59 | 53.79 | 53.79 | 0.40% | 11,306 |
| Aug 18, 2025 | 53.67 | 53.79 | 53.51 | 53.57 | 53.57 | -0.86% | 17,567 |
| Aug 15, 2025 | 54.18 | 54.18 | 53.99 | 54.04 | 54.04 | -0.01% | 26,967 |
| Aug 14, 2025 | 53.84 | 54.12 | 53.84 | 54.05 | 54.05 | 0.17% | 11,932 |
| Aug 13, 2025 | 53.87 | 54.00 | 53.76 | 53.96 | 53.96 | 0.42% | 6,790 |
| Aug 12, 2025 | 53.72 | 53.74 | 53.44 | 53.73 | 53.73 | 0.29% | 5,699 |
| Aug 11, 2025 | 53.71 | 53.71 | 53.49 | 53.57 | 53.57 | 0.13% | 6,998 |
| Aug 8, 2025 | 53.89 | 53.94 | 53.50 | 53.50 | 53.50 | -0.47% | 8,720 |
| Aug 7, 2025 | 53.77 | 53.89 | 53.58 | 53.76 | 53.76 | 0.38% | 8,359 |
| Aug 6, 2025 | 53.55 | 53.78 | 53.53 | 53.56 | 53.56 | 0.01% | 5,517 |
| Aug 5, 2025 | 53.70 | 53.70 | 53.35 | 53.55 | 53.55 | -0.61% | 5,113 |
| Aug 4, 2025 | 53.54 | 53.93 | 53.54 | 53.88 | 53.88 | 1.16% | 6,505 |
| 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 |