ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
52.69
-1.04 (-1.94%)
At close: May 12, 2025, 4:00 PM
52.69
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.99 | 53.99 | 52.52 | 52.69 | 52.69 | -1.94% | 38,250 |
| May 9, 2025 | 53.75 | 53.88 | 53.59 | 53.73 | 53.73 | 0.05% | 215,888 |
| May 8, 2025 | 54.35 | 54.35 | 53.70 | 53.70 | 53.70 | -1.04% | 81,779 |
| May 7, 2025 | 54.19 | 54.44 | 54.11 | 54.27 | 54.27 | 0.34% | 4,560 |
| May 6, 2025 | 54.16 | 54.21 | 53.96 | 54.08 | 54.08 | 0.27% | 15,814 |
| May 5, 2025 | 53.88 | 54.05 | 53.83 | 53.94 | 53.94 | -0.24% | 25,453 |
| May 2, 2025 | 54.01 | 54.09 | 53.96 | 54.07 | 54.07 | 0.69% | 6,192 |
| May 1, 2025 | 53.70 | 54.17 | 53.59 | 53.70 | 53.70 | -0.37% | 14,852 |
| Apr 30, 2025 | 53.77 | 53.90 | 53.41 | 53.90 | 53.90 | -0.60% | 5,099 |
| Apr 29, 2025 | 53.82 | 54.23 | 53.82 | 54.22 | 54.22 | 0.54% | 8,423 |
| Apr 28, 2025 | 53.62 | 53.93 | 53.35 | 53.93 | 53.93 | 0.72% | 21,373 |
| Apr 25, 2025 | 53.46 | 53.57 | 53.36 | 53.54 | 53.54 | -0.27% | 11,518 |
| Apr 24, 2025 | 53.52 | 53.81 | 53.19 | 53.69 | 53.69 | 1.14% | 4,920 |
| Apr 23, 2025 | 53.91 | 53.91 | 52.80 | 53.08 | 53.08 | -0.79% | 4,986 |
| Apr 22, 2025 | 53.22 | 53.61 | 53.12 | 53.50 | 53.50 | 2.32% | 20,733 |
| Apr 21, 2025 | 52.49 | 53.13 | 52.04 | 52.29 | 52.29 | -1.63% | 236,475 |
| Apr 17, 2025 | 52.85 | 53.67 | 52.85 | 53.16 | 53.16 | 1.07% | 19,746 |
| Apr 16, 2025 | 52.89 | 53.11 | 52.57 | 52.59 | 52.59 | 0.04% | 16,393 |
| Apr 15, 2025 | 52.09 | 52.66 | 52.09 | 52.57 | 52.57 | 0.99% | 101,100 |
| Apr 14, 2025 | 51.58 | 52.22 | 51.56 | 52.05 | 52.05 | 1.48% | 41,268 |
| Apr 11, 2025 | 50.33 | 51.35 | 49.99 | 51.29 | 51.29 | 2.90% | 10,691 |
| Apr 10, 2025 | 49.91 | 50.27 | 48.98 | 49.85 | 49.85 | -1.00% | 51,331 |
| Apr 9, 2025 | 48.17 | 50.36 | 47.71 | 50.35 | 50.35 | 3.66% | 59,635 |
| Apr 8, 2025 | 50.32 | 50.32 | 48.20 | 48.57 | 48.57 | -0.91% | 243,309 |
| Apr 7, 2025 | 48.60 | 50.25 | 48.45 | 49.02 | 49.02 | -2.49% | 134,411 |
| Apr 4, 2025 | 52.11 | 52.11 | 50.07 | 50.27 | 50.27 | -5.51% | 44,667 |
| Apr 3, 2025 | 53.02 | 53.98 | 53.02 | 53.20 | 53.20 | -0.13% | 58,856 |
| Apr 2, 2025 | 52.79 | 53.27 | 52.79 | 53.27 | 53.27 | 0.73% | 4,349 |
| Apr 1, 2025 | 52.57 | 52.89 | 52.33 | 52.88 | 52.88 | 0.43% | 22,882 |
| Mar 31, 2025 | 52.19 | 52.65 | 52.19 | 52.65 | 52.65 | 0.26% | 283,790 |
| Mar 28, 2025 | 52.39 | 52.52 | 52.37 | 52.52 | 52.52 | 0.52% | 32,680 |
| Mar 27, 2025 | 52.25 | 52.50 | 52.20 | 52.24 | 52.24 | 0.01% | 35,118 |
| Mar 26, 2025 | 52.26 | 52.49 | 52.18 | 52.24 | 52.24 | -0.36% | 25,242 |
| Mar 25, 2025 | 52.46 | 52.53 | 52.39 | 52.43 | 52.19 | -0.29% | 35,864 |
| Mar 24, 2025 | 52.77 | 52.80 | 52.53 | 52.58 | 52.35 | 0.39% | 6,566 |
| Mar 21, 2025 | 52.52 | 52.52 | 52.30 | 52.37 | 52.14 | -0.71% | 26,803 |
| Mar 20, 2025 | 52.36 | 52.75 | 52.15 | 52.75 | 52.51 | 0.32% | 215,504 |
| Mar 19, 2025 | 52.28 | 52.62 | 52.26 | 52.58 | 52.35 | 0.53% | 218,852 |
| Mar 18, 2025 | 52.26 | 52.32 | 52.16 | 52.30 | 52.07 | -0.24% | 6,670 |
| Mar 17, 2025 | 51.79 | 52.45 | 51.79 | 52.43 | 52.20 | 1.44% | 3,215 |
| Mar 14, 2025 | 51.04 | 51.69 | 51.04 | 51.69 | 51.45 | 2.01% | 3,857 |
| Mar 13, 2025 | 50.83 | 50.92 | 50.59 | 50.67 | 50.44 | -0.15% | 3,802 |
| Mar 12, 2025 | 50.52 | 50.89 | 50.52 | 50.74 | 50.51 | 0.24% | 10,522 |
| Mar 11, 2025 | 50.80 | 51.09 | 50.39 | 50.62 | 50.40 | -0.08% | 13,458 |
| Mar 10, 2025 | 50.49 | 50.80 | 50.42 | 50.66 | 50.43 | 0.11% | 6,091 |
| Mar 7, 2025 | 50.41 | 50.71 | 50.05 | 50.60 | 50.38 | 1.29% | 12,670 |
| Mar 6, 2025 | 50.08 | 50.31 | 49.88 | 49.96 | 49.74 | -1.75% | 12,191 |
| Mar 5, 2025 | 50.56 | 50.90 | 50.42 | 50.85 | 50.62 | 0.34% | 8,637 |
| Mar 4, 2025 | 50.84 | 51.05 | 50.54 | 50.68 | 50.45 | -0.34% | 6,414 |
| Mar 3, 2025 | 51.04 | 51.36 | 50.60 | 50.86 | 50.63 | -0.03% | 9,873 |