ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
60.38
+0.46 (0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
60.45
+0.07 (0.11%)
After-hours: Apr 28, 2026, 8:00 PM EDT
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,388 |
| 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 | -1.29% | 160,587 |
| 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% | 7,156 |
| 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% | 10,236 |
| 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 | 1.02% | 2,255 |
| Apr 1, 2026 | 60.13 | 60.13 | 59.89 | 60.02 | 60.02 | 0.07% | 4,860 |
| Mar 31, 2026 | 60.24 | 60.24 | 59.66 | 59.98 | 59.98 | 0.38% | 10,921 |
| Mar 30, 2026 | 60.11 | 60.27 | 59.62 | 59.75 | 59.75 | 0.23% | 10,131 |
| Mar 27, 2026 | 59.59 | 60.07 | 59.50 | 59.61 | 59.61 | - | 18,651 |
| Mar 26, 2026 | 59.38 | 59.84 | 59.38 | 59.61 | 59.61 | -0.12% | 6,947 |
| Mar 25, 2026 | 59.91 | 59.91 | 59.68 | 59.68 | 59.68 | -0.03% | 3,309 |
| Mar 24, 2026 | 60.10 | 60.27 | 59.70 | 59.70 | 59.43 | 0.18% | 12,149 |
| Mar 23, 2026 | 59.57 | 59.89 | 59.28 | 59.59 | 59.32 | 1.00% | 7,688 |
| Mar 20, 2026 | 60.28 | 60.53 | 59.00 | 59.00 | 58.73 | -2.30% | 13,915 |
| Mar 19, 2026 | 59.85 | 60.66 | 59.85 | 60.39 | 60.12 | 0.43% | 40,318 |
| Mar 18, 2026 | 60.76 | 60.76 | 60.13 | 60.13 | 59.86 | -1.46% | 9,493 |
| Mar 17, 2026 | 61.37 | 61.50 | 61.02 | 61.02 | 60.74 | 0.13% | 15,638 |
| Mar 16, 2026 | 61.13 | 61.13 | 60.72 | 60.94 | 60.66 | 0.56% | 10,604 |
| Mar 13, 2026 | 60.63 | 60.98 | 60.49 | 60.60 | 60.32 | 0.45% | 29,998 |
| Mar 12, 2026 | 60.26 | 60.98 | 60.26 | 60.33 | 60.06 | -0.26% | 176,849 |
| Mar 11, 2026 | 60.27 | 60.77 | 60.27 | 60.49 | 60.21 | 0.25% | 8,137 |
| Mar 10, 2026 | 60.44 | 60.83 | 60.34 | 60.34 | 60.07 | -0.54% | 5,218 |
| Mar 9, 2026 | 60.44 | 60.81 | 60.31 | 60.67 | 60.39 | -0.28% | 27,217 |
| Mar 6, 2026 | 60.39 | 60.96 | 60.39 | 60.84 | 60.56 | 0.03% | 19,305 |
| Mar 5, 2026 | 61.15 | 61.15 | 60.59 | 60.82 | 60.54 | -0.94% | 38,187 |
| Mar 4, 2026 | 61.55 | 61.63 | 60.97 | 61.40 | 61.12 | 0.05% | 24,300 |
| Mar 3, 2026 | 61.11 | 61.60 | 60.49 | 61.37 | 61.09 | -1.37% | 18,729 |
| Mar 2, 2026 | 61.74 | 62.22 | 61.70 | 62.22 | 61.94 | 0.29% | 6,910 |
| Feb 27, 2026 | 61.51 | 62.10 | 61.51 | 62.04 | 61.76 | 0.93% | 17,943 |
| Feb 26, 2026 | 61.31 | 61.63 | 61.31 | 61.47 | 61.19 | 0.28% | 14,602 |
| Feb 25, 2026 | 60.99 | 61.31 | 60.75 | 61.30 | 61.02 | 0.14% | 9,838 |
| Feb 24, 2026 | 61.42 | 61.42 | 60.94 | 61.21 | 60.93 | 0.11% | 16,657 |
| Feb 23, 2026 | 60.96 | 61.40 | 60.96 | 61.14 | 60.86 | 0.48% | 5,032 |
| Feb 20, 2026 | 60.50 | 60.87 | 60.49 | 60.85 | 60.57 | 0.50% | 17,229 |
| Feb 19, 2026 | 60.23 | 60.59 | 60.10 | 60.55 | 60.27 | 0.41% | 17,191 |
| Feb 18, 2026 | 61.01 | 61.01 | 60.30 | 60.30 | 60.03 | -1.12% | 8,428 |
| Feb 17, 2026 | 61.24 | 61.24 | 60.76 | 60.98 | 60.70 | -0.28% | 26,995 |