ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

NYSEARCA: TOLZ · Real-Time Price · USD

55.13

-0.13 (-0.24%)

At close: Sep 28, 2026, 4:00 PM EDT

55.10

-0.03 (-0.06%)

After-hours: Sep 28, 2026, 4:15 PM EDT

TOLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	54.82	54.82	54.82	54.82	-	-0.80%	7,138
Sep 25, 2026	55.11	55.35	54.97	55.26	55.26	-0.39%	8,252
Sep 24, 2026	55.85	55.85	55.46	55.47	55.47	-0.38%	5,829
Sep 23, 2026	56.18	56.18	55.66	55.69	55.69	-1.52%	67,034
Sep 22, 2026	57.05	57.31	56.97	56.97	56.55	-0.32%	5,034
Sep 21, 2026	57.32	57.57	57.14	57.16	56.73	-0.16%	14,402
Sep 18, 2026	57.12	57.47	57.09	57.25	56.82	-0.37%	6,939
Sep 17, 2026	57.34	57.52	57.25	57.46	57.03	0.77%	6,898
Sep 16, 2026	57.39	57.61	56.73	57.02	56.59	-0.21%	6,934
Sep 15, 2026	57.31	57.41	57.01	57.14	56.71	-0.35%	32,391
Sep 14, 2026	57.54	57.68	57.23	57.34	56.90	-0.71%	10,567
Sep 11, 2026	58.17	58.17	57.73	57.75	57.31	-0.13%	4,832
Sep 10, 2026	58.08	58.08	57.82	57.82	57.39	-1.15%	5,043
Sep 9, 2026	59.05	59.24	58.30	58.49	58.05	-0.82%	6,458
Sep 8, 2026	58.57	59.12	58.57	58.98	58.53	0.39%	3,976
Sep 4, 2026	58.60	58.81	58.46	58.75	58.30	-0.18%	13,490
Sep 3, 2026	58.79	59.11	58.70	58.85	58.41	0.49%	3,234
Sep 2, 2026	58.46	58.68	58.06	58.57	58.13	-0.62%	8,506
Sep 1, 2026	58.83	58.94	58.49	58.93	58.49	0.32%	20,485
Aug 31, 2026	58.73	58.85	58.58	58.74	58.30	-0.38%	14,861
Aug 28, 2026	59.30	59.37	58.92	58.96	58.52	-0.41%	4,432
Aug 27, 2026	59.38	59.38	58.95	59.21	58.76	-0.89%	7,124
Aug 26, 2026	59.24	59.80	59.24	59.74	59.29	0.66%	4,161
Aug 25, 2026	59.14	59.47	59.14	59.35	58.90	0.27%	6,284
Aug 24, 2026	58.91	59.23	58.83	59.18	58.74	0.40%	16,636
Aug 21, 2026	59.82	59.96	58.94	58.95	58.50	-0.94%	13,167
Aug 20, 2026	59.65	59.92	59.50	59.51	59.06	0.13%	6,627
Aug 19, 2026	59.52	59.52	59.21	59.43	58.98	-0.33%	4,979
Aug 18, 2026	59.85	59.85	59.59	59.63	59.18	0.96%	6,219
Aug 17, 2026	59.44	59.44	58.99	59.06	58.61	-0.86%	24,434
Aug 14, 2026	59.44	59.67	59.36	59.57	59.12	0.40%	4,962
Aug 13, 2026	59.42	59.45	59.26	59.33	58.88	0.10%	5,102
Aug 12, 2026	59.17	59.40	59.17	59.27	58.82	0.25%	4,299
Aug 11, 2026	59.18	59.23	59.02	59.12	58.67	0.49%	4,147
Aug 10, 2026	58.97	58.97	58.66	58.83	58.39	-0.22%	5,919
Aug 7, 2026	59.46	59.46	58.96	58.96	58.51	-0.26%	3,671
Aug 6, 2026	59.22	59.22	59.10	59.11	58.67	0.30%	8,469
Aug 5, 2026	59.05	59.05	58.80	58.94	58.49	-1.23%	4,867
Aug 4, 2026	59.13	59.80	59.13	59.67	59.22	0.13%	3,819
Aug 3, 2026	60.00	60.00	59.44	59.59	59.14	-0.30%	15,140
Jul 31, 2026	59.60	60.10	59.60	59.77	59.32	-0.70%	24,401
Jul 30, 2026	59.84	60.19	59.75	60.19	59.74	0.41%	5,719
Jul 29, 2026	60.30	60.34	59.77	59.94	59.49	-0.08%	11,684
Jul 28, 2026	60.30	60.51	59.99	59.99	59.54	0.40%	7,415
Jul 27, 2026	60.20	60.21	59.74	59.76	59.31	-1.54%	26,956
Jul 24, 2026	60.84	61.03	60.69	60.69	60.23	0.22%	23,148
Jul 23, 2026	60.54	60.72	60.41	60.56	60.10	-0.20%	5,490
Jul 22, 2026	60.15	60.73	60.15	60.68	60.22	1.41%	5,246
Jul 21, 2026	59.90	59.91	59.64	59.84	59.39	-0.72%	63,986
Jul 20, 2026	60.40	60.81	60.18	60.27	59.82	-0.37%	300,140