ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

TOLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	58.83	58.83	58.49	58.49	-	-0.43%	6,245
Aug 31, 2026	58.73	58.85	58.58	58.74	58.74	-0.38%	14,860
Aug 28, 2026	59.30	59.37	58.92	58.96	58.96	-0.41%	4,432
Aug 27, 2026	59.38	59.38	58.95	59.21	59.21	-0.89%	7,123
Aug 26, 2026	59.24	59.80	59.24	59.74	59.74	0.66%	4,161
Aug 25, 2026	59.14	59.47	59.14	59.35	59.35	0.27%	6,284
Aug 24, 2026	58.91	59.23	58.83	59.18	59.18	0.40%	16,635
Aug 21, 2026	59.82	59.96	58.94	58.95	58.95	-0.94%	13,167
Aug 20, 2026	59.65	59.92	59.50	59.51	59.51	0.13%	6,627
Aug 19, 2026	59.52	59.52	59.21	59.43	59.43	-0.33%	4,978
Aug 18, 2026	59.85	59.85	59.59	59.63	59.62	0.96%	6,219
Aug 17, 2026	59.44	59.44	58.99	59.06	59.06	-0.86%	24,433
Aug 14, 2026	59.44	59.67	59.36	59.57	59.57	0.40%	4,962
Aug 13, 2026	59.42	59.45	59.26	59.33	59.33	0.10%	5,102
Aug 12, 2026	59.17	59.40	59.17	59.27	59.27	0.25%	4,299
Aug 11, 2026	59.18	59.23	59.02	59.12	59.12	0.49%	4,146
Aug 10, 2026	58.97	58.97	58.66	58.83	58.83	-0.22%	5,919
Aug 7, 2026	59.46	59.46	58.96	58.96	58.96	-0.26%	3,671
Aug 6, 2026	59.22	59.22	59.10	59.11	59.11	0.30%	8,469
Aug 5, 2026	59.05	59.05	58.80	58.94	58.94	-1.23%	4,866
Aug 4, 2026	59.13	59.80	59.13	59.67	59.67	0.13%	3,814
Aug 3, 2026	60.00	60.00	59.44	59.59	59.59	-0.30%	15,139
Jul 31, 2026	59.60	60.10	59.60	59.77	59.77	-0.70%	24,401
Jul 30, 2026	59.84	60.19	59.75	60.19	60.19	0.41%	5,718
Jul 29, 2026	60.30	60.34	59.77	59.94	59.94	-0.08%	11,683
Jul 28, 2026	60.30	60.51	59.99	59.99	59.99	0.40%	7,415
Jul 27, 2026	60.20	60.21	59.74	59.76	59.76	-1.54%	26,956
Jul 24, 2026	60.84	61.03	60.69	60.69	60.69	0.22%	23,148
Jul 23, 2026	60.54	60.72	60.41	60.56	60.56	-0.20%	5,490
Jul 22, 2026	60.15	60.73	60.15	60.68	60.68	1.41%	5,246
Jul 21, 2026	59.90	59.91	59.64	59.84	59.84	-0.72%	63,986
Jul 20, 2026	60.40	60.81	60.18	60.27	60.27	-0.37%	300,139
Jul 17, 2026	61.00	61.00	60.36	60.50	60.50	0.13%	4,067
Jul 16, 2026	60.37	60.50	60.10	60.42	60.42	0.49%	8,837
Jul 15, 2026	60.67	60.67	60.09	60.12	60.12	-0.50%	5,338
Jul 14, 2026	60.57	60.57	60.25	60.42	60.42	0.37%	4,865
Jul 13, 2026	60.28	60.40	60.09	60.20	60.20	0.60%	10,108
Jul 10, 2026	59.56	59.87	59.55	59.84	59.84	0.13%	7,750
Jul 9, 2026	59.87	59.97	59.63	59.76	59.76	-0.42%	4,510
Jul 8, 2026	59.98	60.06	59.83	60.01	60.01	-0.15%	5,080
Jul 7, 2026	59.98	60.10	59.76	60.10	60.10	1.50%	3,316
Jul 6, 2026	59.56	59.57	59.22	59.22	59.22	-0.63%	4,779
Jul 2, 2026	59.23	59.59	59.11	59.59	59.59	1.64%	5,867
Jul 1, 2026	58.77	58.77	58.60	58.63	58.63	-1.08%	8,756
Jun 30, 2026	59.77	59.77	59.26	59.27	59.27	-0.92%	23,719
Jun 29, 2026	60.31	60.31	59.70	59.82	59.82	-0.78%	11,317
Jun 26, 2026	59.98	60.38	59.98	60.29	60.29	0.56%	7,340
Jun 25, 2026	60.03	60.12	59.75	59.96	59.96	0.78%	5,485
Jun 24, 2026	59.52	59.52	59.14	59.49	59.49	-0.31%	4,295
Jun 23, 2026	59.91	60.42	59.83	60.42	59.68	0.88%	12,793

Data Source: S&P Global Market Intelligence Last updated: Sep 1, 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:

Sep 1, 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.