ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

TOLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	60.61	61.25	60.61	60.95	-	0.09%	9,320
Jun 11, 2026	60.88	61.41	60.76	60.89	60.89	0.50%	22,430
Jun 10, 2026	60.39	60.80	60.39	60.59	60.59	0.63%	9,070
Jun 9, 2026	60.24	60.27	60.06	60.21	60.21	0.43%	7,094
Jun 8, 2026	60.38	60.38	59.87	59.95	59.95	-1.11%	2,763
Jun 5, 2026	60.45	61.00	60.44	60.63	60.63	-0.14%	5,595
Jun 4, 2026	60.32	60.72	60.03	60.71	60.71	1.19%	3,991
Jun 3, 2026	60.49	60.59	60.00	60.00	60.00	-0.10%	4,660
Jun 2, 2026	59.51	60.12	59.51	60.06	60.06	0.80%	3,793
Jun 1, 2026	59.54	59.73	59.52	59.58	59.58	-0.62%	13,226
May 29, 2026	60.05	60.16	59.90	59.95	59.95	-0.96%	20,663
May 28, 2026	60.92	60.92	60.50	60.53	60.53	-0.64%	9,278
May 27, 2026	61.27	61.36	60.92	60.92	60.92	-0.97%	7,481
May 26, 2026	61.90	61.97	61.49	61.52	61.52	-0.56%	11,188
May 22, 2026	61.75	61.92	61.58	61.86	61.86	-0.05%	4,666
May 21, 2026	61.46	61.89	61.46	61.89	61.89	0.61%	8,688
May 20, 2026	61.87	61.87	61.32	61.51	61.51	-0.03%	8,856
May 19, 2026	60.74	61.63	60.74	61.54	61.54	1.09%	50,650
May 18, 2026	60.58	60.88	60.58	60.88	60.87	1.09%	8,747
May 15, 2026	60.41	60.41	60.13	60.22	60.22	-1.35%	41,678
May 14, 2026	61.08	61.20	61.01	61.04	61.04	0.44%	5,938
May 13, 2026	60.43	60.78	60.27	60.77	60.77	-0.20%	5,428
May 12, 2026	60.43	60.98	60.43	60.89	60.89	0.60%	11,466
May 11, 2026	60.16	60.70	60.16	60.53	60.53	0.88%	23,747
May 8, 2026	60.32	60.42	60.00	60.00	60.00	-0.42%	5,281
May 7, 2026	60.23	60.41	60.13	60.26	60.26	-1.03%	6,017
May 6, 2026	61.39	61.39	60.84	60.88	60.88	-0.45%	6,223
May 5, 2026	61.35	61.45	61.09	61.15	61.15	0.06%	6,711
May 4, 2026	61.09	61.18	60.80	61.12	61.12	-0.40%	15,187
May 1, 2026	61.51	61.63	61.33	61.36	61.36	-0.60%	5,364
Apr 30, 2026	61.07	61.73	61.07	61.73	61.73	2.74%	8,909
Apr 29, 2026	60.11	60.25	59.96	60.08	60.08	-0.50%	21,587
Apr 28, 2026	59.95	60.51	59.95	60.38	60.38	0.77%	7,241
Apr 27, 2026	60.13	60.32	59.87	59.92	59.92	-0.25%	6,125
Apr 24, 2026	60.06	60.23	59.94	60.07	60.07	-0.25%	3,734
Apr 23, 2026	60.07	60.22	59.88	60.22	60.22	1.07%	24,712
Apr 22, 2026	59.85	59.85	59.48	59.58	59.58	0.27%	24,254
Apr 21, 2026	59.90	59.90	59.42	59.42	59.42	-0.92%	7,828
Apr 20, 2026	60.30	60.35	59.96	59.97	59.97	-0.21%	14,330
Apr 17, 2026	60.19	60.19	59.63	60.10	60.10	-0.19%	6,585
Apr 16, 2026	60.18	60.45	59.88	60.22	60.22	0.12%	6,998
Apr 15, 2026	60.42	60.42	60.14	60.14	60.14	-0.76%	22,497
Apr 14, 2026	60.35	60.60	60.28	60.60	60.60	-0.25%	24,050
Apr 13, 2026	61.31	61.31	60.65	60.75	60.75	-1.28%	296,833
Apr 10, 2026	61.69	61.74	61.48	61.54	61.54	-0.28%	7,310
Apr 9, 2026	61.64	62.01	61.64	61.72	61.71	0.52%	7,161
Apr 8, 2026	61.32	61.40	60.89	61.39	61.39	0.58%	13,256
Apr 7, 2026	60.53	61.04	60.53	61.04	61.04	0.62%	10,243
Apr 6, 2026	60.63	60.77	60.58	60.67	60.67	0.05%	16,821
Apr 2, 2026	60.28	60.64	60.28	60.64	60.64	1.03%	2,255

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.