Home

ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

53.29
-0.04 (-0.08%)
NYSE · Last Trade: Jul 4th, 12:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202553.2353.4553.2353.2910,79653.29
7/02/202553.3453.5253.1853.3317,81053.33
7/01/202553.9253.9253.5853.7230,74953.72
6/30/202553.5453.8653.2953.8598,16253.85
6/27/202553.4553.5853.2653.4610,29253.46
6/26/202553.1353.4453.0853.375,89953.37
6/25/202553.0553.4652.6652.8519,29752.85
6/24/202554.2154.6154.1354.436,15253.27
6/23/202554.0354.2753.8854.0617,34152.90
6/20/202553.5053.9553.5053.654,05352.50
6/18/202553.9253.9453.7053.7212,92652.57
6/17/202554.0854.2553.7953.9114,97752.76
6/16/202554.6454.6954.0054.16161,61953.00
6/13/202554.6254.8454.4854.6037,68853.43
6/12/202554.3454.7654.3454.7610,49653.59
6/11/202554.2054.2554.1254.236,43653.08
6/10/202554.1554.2153.9954.1612,95053.00
6/09/202554.5254.5253.9553.9533,93152.80
6/06/202554.8454.8454.3354.4417,60853.28
6/05/202554.7754.7754.4554.5713,89553.40
6/04/202554.7454.8854.4054.406,57853.24
6/03/202554.6454.8854.5154.8114,09253.64
6/02/202554.6154.9054.3354.8521,86953.68
5/30/202554.4154.4754.1854.375,79953.21
5/29/202554.0054.1753.7854.175,49453.01
5/28/202554.3154.3153.9954.119,99352.95
5/27/202554.7754.7754.5354.6418,42153.47
5/23/202553.8154.4553.6554.3315,79653.17
5/22/202554.0654.1053.6653.915,99652.76
5/21/202554.4954.5654.1754.208,83553.04
5/20/202554.3454.7154.3454.577,60153.40
5/19/202553.7854.3353.7854.336,76953.16
5/16/202553.7453.9653.6553.964,13352.81
5/15/202552.8453.7052.8453.6939,77852.54
5/14/202552.6552.8652.5252.8567,17851.72
5/13/202552.8552.9652.5952.7816,60751.65
5/12/202553.9953.9952.5252.6938,25051.56
5/09/202553.7553.8853.5953.73215,88852.58
5/08/202554.3554.3553.7053.7081,77952.56
5/07/202554.1954.4454.1154.274,56053.11
5/06/202554.1654.2153.9554.0815,81452.93
5/05/202553.8854.0553.8353.9425,45352.79
5/02/202554.0154.0953.9654.076,19252.92
5/01/202553.7054.1753.5953.7014,85252.55
4/30/202553.7753.8953.4153.895,09952.74
4/29/202553.8254.2353.8254.228,42353.06
4/28/202553.6253.9353.3553.9321,37352.78
4/25/202553.4653.5753.3553.5411,51852.40
4/24/202553.5253.8153.1953.694,92052.54
4/23/202553.9153.9152.8053.084,98651.95
4/22/202553.2253.6153.1253.5020,73352.36
4/21/202552.4953.1352.0452.29236,47551.17
4/17/202552.8553.6752.8553.1519,74652.02
4/16/202552.8953.1152.5652.5916,39351.47
4/15/202552.0952.6652.0952.57101,10051.45
4/14/202551.5852.2251.5652.0541,26850.94
4/11/202550.3351.3549.9951.2910,69150.20
4/10/202549.9150.2748.9849.8551,33148.78
4/09/202548.1750.3647.7050.3559,63549.27
4/08/202550.3250.3248.2048.57243,30947.53
4/07/202548.6049.5348.4549.02134,41147.97
4/04/202552.1152.1150.0750.2744,66749.20