ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) Historical Stock Data
47.50 ↑0.07 (0.14%)
As of May 17, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, TOLZ is up 0.05% a day on average. There have been 18 days where ProShares DJ Brookfield Global Infrastructure ETF closed green and 12 days where TOLZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 47.40 | 47.50 | ↑$0.10 (0.20%) | 47.39 | 47.50 | 6.61K |
| 2024-05-16 | 47.32 | 47.43 | ↑$0.11 (0.24%) | 47.32 | 47.59 | 14.34K |
| 2024-05-15 | 47.22 | 47.34 | ↑$0.12 (0.24%) | 47.22 | 47.42 | 2.75K |
| 2024-05-14 | 46.88 | 46.95 | ↑$0.07 (0.15%) | 46.75 | 46.95 | 1.57K |
| 2024-05-13 | 46.87 | 46.68 | ↓$0.19 (-0.41%) | 46.54 | 46.87 | 108.48K |
| 2024-05-10 | 46.62 | 46.68 | ↑$0.06 (0.13%) | 46.62 | 46.72 | 1.70K |
| 2024-05-09 | 46.20 | 46.60 | ↑$0.40 (0.87%) | 46.20 | 46.60 | 3.96K |
| 2024-05-08 | 46.00 | 46.11 | ↑$0.12 (0.25%) | 45.91 | 46.14 | 53.65K |
| 2024-05-07 | 45.91 | 45.90 | ↓$0.01 (-0.03%) | 45.79 | 45.91 | 9.79K |
| 2024-05-06 | 45.63 | 45.64 | ↑$0.01 (0.02%) | 45.49 | 45.69 | 22.54K |
| 2024-05-03 | 45.72 | 45.46 | ↓$0.26 (-0.56%) | 45.36 | 45.72 | 4.05K |
| 2024-05-02 | 44.99 | 45.16 | ↑$0.17 (0.39%) | 44.85 | 45.28 | 44.66K |
| 2024-05-01 | 44.43 | 44.61 | ↑$0.18 (0.41%) | 44.41 | 44.96 | 41.37K |
| 2024-04-30 | 44.88 | 44.53 | ↓$0.35 (-0.77%) | 44.53 | 44.88 | 77.47K |
| 2024-04-29 | 44.88 | 45.13 | ↑$0.25 (0.55%) | 44.88 | 45.16 | 2.11K |
| 2024-04-26 | 45.07 | 44.82 | ↓$0.25 (-0.57%) | 44.72 | 45.07 | 5.81K |
| 2024-04-25 | 44.46 | 44.94 | ↑$0.49 (1.10%) | 44.46 | 44.94 | 3.26K |
| 2024-04-24 | 44.72 | 44.95 | ↑$0.23 (0.52%) | 44.64 | 44.97 | 6.37K |
| 2024-04-23 | 44.72 | 44.95 | ↑$0.23 (0.52%) | 44.72 | 44.96 | 8.01K |
| 2024-04-22 | 44.31 | 44.63 | ↑$0.32 (0.71%) | 44.31 | 44.73 | 9.41K |
| 2024-04-19 | 43.95 | 44.24 | ↑$0.29 (0.65%) | 43.89 | 44.28 | 7.27K |
| 2024-04-18 | 43.58 | 43.68 | ↑$0.10 (0.23%) | 43.54 | 43.73 | 7.34K |
| 2024-04-17 | 43.34 | 43.45 | ↑$0.11 (0.26%) | 43.27 | 43.48 | 6.02K |
| 2024-04-16 | 43.20 | 43.12 | ↓$0.08 (-0.19%) | 42.99 | 43.21 | 55.50K |
| 2024-04-15 | 44.16 | 43.60 | ↓$0.56 (-1.26%) | 43.41 | 44.16 | 86.64K |
| 2024-04-12 | 44.22 | 44.05 | ↓$0.17 (-0.37%) | 43.87 | 44.41 | 6.48K |
| 2024-04-11 | 44.69 | 44.41 | ↓$0.28 (-0.63%) | 44.08 | 44.69 | 3.60K |
| 2024-04-10 | 44.93 | 44.56 | ↓$0.37 (-0.82%) | 44.31 | 44.93 | 11.93K |
| 2024-04-09 | 45.41 | 45.41 | ↓$0.00 (0.00%) | 45.22 | 45.41 | 5.21K |
| 2024-04-08 | 45.31 | 45.23 | ↓$0.08 (-0.18%) | 45.23 | 45.32 | 2.52K |
Create an account or log in to view more rows.
$TOLZ Buying again tomorrow.
$TOLZ bought more
$TOLZ bear trap
$TOLZ This is just getting warmed up.
$TOLZ this is going to skyrocket tmr!!!
$TOLZ green shoots
$TOLZ going green
$TOLZ going down
$TOLZ I'm friggin bored. Just give us our money already
$TOLZ This week or next…huge pop.