ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) Historical Stock Data
44.53 ↓0.00 (-0.01%)
As of April 30, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, TOLZ is up 0.00% a day on average. There have been 15 days where ProShares DJ Brookfield Global Infrastructure ETF closed green and 15 days where TOLZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 45.08 | 45.18 | ↑$0.10 (0.22%) | 44.91 | 45.26 | 5.39K |
| 2024-04-04 | 45.68 | 45.38 | ↓$0.30 (-0.65%) | 45.26 | 45.78 | 23.88K |
| 2024-04-03 | 45.56 | 45.48 | ↓$0.08 (-0.18%) | 45.48 | 45.68 | 3.74K |
| 2024-04-02 | 45.47 | 45.55 | ↑$0.08 (0.17%) | 45.37 | 45.59 | 5.56K |
| 2024-04-01 | 45.83 | 45.61 | ↓$0.22 (-0.48%) | 45.50 | 45.83 | 5.19K |
| 2024-03-28 | 45.67 | 45.93 | ↑$0.26 (0.56%) | 45.67 | 45.93 | 4.86K |
| 2024-03-27 | 45.36 | 45.70 | ↑$0.34 (0.74%) | 45.36 | 45.71 | 4.87K |
| 2024-03-26 | 45.46 | 45.19 | ↓$0.27 (-0.59%) | 45.19 | 45.46 | 14.87K |
| 2024-03-25 | 45.40 | 45.43 | ↑$0.03 (0.08%) | 45.36 | 45.49 | 7.10K |
| 2024-03-22 | 45.38 | 45.26 | ↓$0.12 (-0.26%) | 45.23 | 45.38 | 4.80K |
| 2024-03-21 | 45.58 | 45.41 | ↓$0.16 (-0.36%) | 45.38 | 45.68 | 16.76K |
| 2024-03-20 | 45.16 | 45.47 | ↑$0.31 (0.68%) | 45.16 | 45.51 | 1.68K |
| 2024-03-19 | 45.25 | 45.41 | ↑$0.16 (0.36%) | 45.20 | 45.43 | 14.31K |
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.