ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
54.56
-0.17 (-0.31%)
At close: Dec 5, 2025, 4:00 PM EST
54.56
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.50 | 54.72 | 54.50 | 54.60 | - | -0.24% | 362,570 |
| Dec 4, 2025 | 54.65 | 54.73 | 54.54 | 54.73 | 54.73 | 0.57% | 19,651 |
| Dec 3, 2025 | 54.29 | 54.51 | 54.29 | 54.42 | 54.42 | 0.46% | 13,808 |
| Dec 2, 2025 | 54.72 | 54.72 | 54.17 | 54.17 | 54.17 | -0.92% | 6,170 |
| Dec 1, 2025 | 54.74 | 54.92 | 54.67 | 54.67 | 54.67 | -0.64% | 5,788 |
| Nov 28, 2025 | 54.94 | 55.08 | 54.87 | 55.03 | 55.02 | 0.77% | 1,893 |
| Nov 26, 2025 | 54.09 | 54.71 | 54.09 | 54.61 | 54.61 | 0.88% | 4,782 |
| Nov 25, 2025 | 53.97 | 54.25 | 53.97 | 54.13 | 54.13 | 0.16% | 4,123 |
| Nov 24, 2025 | 54.01 | 54.09 | 53.72 | 54.04 | 54.04 | 0.04% | 12,937 |
| Nov 21, 2025 | 53.84 | 54.17 | 53.77 | 54.02 | 54.02 | 0.80% | 8,495 |
| Nov 20, 2025 | 53.87 | 53.87 | 53.54 | 53.59 | 53.59 | -0.38% | 5,508 |
| Nov 19, 2025 | 53.97 | 53.97 | 53.64 | 53.80 | 53.80 | -0.71% | 10,392 |
| Nov 18, 2025 | 54.12 | 54.31 | 54.06 | 54.18 | 54.18 | -0.31% | 81,971 |
| Nov 17, 2025 | 54.51 | 54.69 | 54.22 | 54.36 | 54.36 | -0.47% | 22,977 |
| Nov 14, 2025 | 54.15 | 54.69 | 54.15 | 54.61 | 54.61 | 0.53% | 21,377 |
| Nov 13, 2025 | 54.53 | 54.57 | 54.31 | 54.33 | 54.33 | -0.45% | 4,712 |
| Nov 12, 2025 | 54.41 | 54.63 | 54.25 | 54.57 | 54.57 | 0.38% | 7,358 |
| Nov 11, 2025 | 54.14 | 54.38 | 54.14 | 54.37 | 54.37 | 0.64% | 4,235 |
| Nov 10, 2025 | 53.80 | 54.07 | 53.76 | 54.02 | 54.02 | 0.64% | 18,591 |
| Nov 7, 2025 | 53.38 | 53.68 | 53.36 | 53.68 | 53.68 | 0.74% | 2,687 |
| Nov 6, 2025 | 53.37 | 53.41 | 53.25 | 53.28 | 53.28 | 0.30% | 6,144 |
| Nov 5, 2025 | 53.01 | 53.23 | 53.01 | 53.13 | 53.13 | 0.84% | 6,219 |
| Nov 4, 2025 | 52.58 | 52.80 | 52.58 | 52.68 | 52.68 | -0.14% | 7,477 |
| Nov 3, 2025 | 52.70 | 52.77 | 52.39 | 52.75 | 52.75 | -0.24% | 7,257 |
| Oct 31, 2025 | 52.73 | 52.88 | 52.65 | 52.88 | 52.88 | -0.06% | 7,802 |
| Oct 30, 2025 | 52.77 | 53.20 | 52.77 | 52.91 | 52.91 | -0.08% | 9,309 |
| Oct 29, 2025 | 53.61 | 53.61 | 52.94 | 52.95 | 52.95 | -1.32% | 5,804 |
| Oct 28, 2025 | 53.49 | 53.83 | 53.49 | 53.66 | 53.66 | -0.72% | 7,275 |
| Oct 27, 2025 | 54.11 | 54.11 | 53.85 | 54.05 | 54.05 | 0.08% | 4,770 |
| Oct 24, 2025 | 53.98 | 54.01 | 53.87 | 54.01 | 54.01 | -0.30% | 6,806 |
| Oct 23, 2025 | 54.20 | 54.39 | 54.11 | 54.17 | 54.17 | -0.48% | 4,334 |
| Oct 22, 2025 | 54.23 | 54.43 | 54.23 | 54.43 | 54.43 | 0.46% | 4,073 |
| Oct 21, 2025 | 54.05 | 54.27 | 54.04 | 54.18 | 54.18 | -0.32% | 4,451 |
| Oct 20, 2025 | 54.21 | 54.37 | 54.12 | 54.36 | 54.36 | 0.53% | 4,218 |
| Oct 17, 2025 | 53.82 | 54.07 | 53.79 | 54.07 | 54.07 | 0.32% | 17,533 |
| Oct 16, 2025 | 54.14 | 54.31 | 53.86 | 53.90 | 53.90 | -0.26% | 210,630 |
| Oct 15, 2025 | 53.88 | 54.09 | 53.88 | 54.04 | 54.04 | 0.65% | 4,135 |
| Oct 14, 2025 | 53.24 | 53.80 | 53.24 | 53.69 | 53.69 | 0.51% | 29,765 |
| Oct 13, 2025 | 53.48 | 53.49 | 53.30 | 53.42 | 53.42 | 0.16% | 6,950 |
| Oct 10, 2025 | 53.77 | 53.83 | 53.33 | 53.33 | 53.33 | -0.52% | 12,169 |
| Oct 9, 2025 | 54.23 | 54.30 | 53.59 | 53.61 | 53.61 | -0.91% | 3,875 |
| Oct 8, 2025 | 54.23 | 54.23 | 53.95 | 54.11 | 54.10 | 0.06% | 6,395 |
| Oct 7, 2025 | 54.00 | 54.08 | 53.87 | 54.07 | 54.07 | 0.05% | 5,935 |
| Oct 6, 2025 | 54.21 | 54.21 | 53.97 | 54.05 | 54.05 | -0.42% | 8,436 |
| Oct 3, 2025 | 54.34 | 54.38 | 54.22 | 54.27 | 54.27 | 0.75% | 3,932 |
| Oct 2, 2025 | 54.01 | 54.01 | 53.77 | 53.87 | 53.87 | -0.11% | 7,983 |
| Oct 1, 2025 | 54.05 | 54.12 | 53.93 | 53.93 | 53.93 | -0.34% | 6,891 |
| Sep 30, 2025 | 53.83 | 54.15 | 53.83 | 54.12 | 54.12 | 0.51% | 11,149 |
| Sep 29, 2025 | 53.88 | 53.88 | 53.60 | 53.84 | 53.84 | 0.07% | 3,468 |
| Sep 26, 2025 | 53.83 | 53.83 | 53.71 | 53.81 | 53.81 | 0.84% | 2,628 |