ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
60.48
-0.36 (-0.59%)
Mar 9, 2026, 2:51 PM EDT - Market open
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.39 | 60.96 | 60.39 | 60.84 | 60.84 | 0.03% | 19,305 |
| Mar 5, 2026 | 61.15 | 61.15 | 60.59 | 60.82 | 60.82 | -0.94% | 38,187 |
| Mar 4, 2026 | 61.55 | 61.63 | 60.97 | 61.40 | 61.40 | 0.05% | 24,300 |
| Mar 3, 2026 | 61.11 | 61.60 | 60.49 | 61.37 | 61.37 | -1.37% | 18,729 |
| Mar 2, 2026 | 61.74 | 62.22 | 61.70 | 62.22 | 62.22 | 0.29% | 6,910 |
| Feb 27, 2026 | 61.51 | 62.10 | 61.51 | 62.04 | 62.04 | 0.93% | 17,943 |
| Feb 26, 2026 | 61.31 | 61.63 | 61.31 | 61.47 | 61.47 | 0.28% | 14,602 |
| Feb 25, 2026 | 60.99 | 61.31 | 60.75 | 61.30 | 61.30 | 0.14% | 9,838 |
| Feb 24, 2026 | 61.42 | 61.42 | 60.94 | 61.21 | 61.21 | 0.11% | 16,657 |
| Feb 23, 2026 | 60.96 | 61.40 | 60.96 | 61.14 | 61.14 | 0.48% | 5,032 |
| Feb 20, 2026 | 60.50 | 60.87 | 60.49 | 60.85 | 60.85 | 0.50% | 17,229 |
| Feb 19, 2026 | 60.23 | 60.59 | 60.10 | 60.55 | 60.55 | 0.41% | 17,191 |
| Feb 18, 2026 | 61.01 | 61.01 | 60.30 | 60.30 | 60.30 | -1.12% | 8,428 |
| Feb 17, 2026 | 61.24 | 61.24 | 60.76 | 60.98 | 60.98 | -0.28% | 26,994 |
| Feb 13, 2026 | 60.07 | 61.18 | 60.07 | 61.15 | 61.15 | 1.97% | 25,298 |
| Feb 12, 2026 | 59.82 | 60.26 | 59.82 | 59.97 | 59.97 | 0.81% | 12,532 |
| Feb 11, 2026 | 59.10 | 59.49 | 58.97 | 59.49 | 59.49 | 1.21% | 7,406 |
| Feb 10, 2026 | 58.28 | 58.84 | 58.28 | 58.78 | 58.78 | 0.84% | 3,902 |
| Feb 9, 2026 | 57.73 | 58.33 | 57.73 | 58.29 | 58.29 | 0.81% | 4,758 |
| Feb 6, 2026 | 57.91 | 57.91 | 57.60 | 57.82 | 57.82 | 0.94% | 7,021 |
| Feb 5, 2026 | 56.97 | 57.39 | 56.97 | 57.28 | 57.28 | -0.19% | 10,181 |
| Feb 4, 2026 | 57.35 | 57.44 | 57.17 | 57.39 | 57.39 | 0.81% | 9,647 |
| Feb 3, 2026 | 56.22 | 56.93 | 56.22 | 56.93 | 56.93 | 1.36% | 12,666 |
| Feb 2, 2026 | 56.62 | 56.62 | 56.11 | 56.16 | 56.16 | -1.02% | 28,702 |
| Jan 30, 2026 | 56.78 | 57.03 | 56.11 | 56.75 | 56.75 | -0.34% | 20,478 |
| Jan 29, 2026 | 56.85 | 56.96 | 56.63 | 56.94 | 56.94 | 0.97% | 300,185 |
| Jan 28, 2026 | 56.23 | 56.56 | 56.23 | 56.39 | 56.39 | 0.16% | 4,891 |
| Jan 27, 2026 | 56.11 | 56.30 | 56.02 | 56.30 | 56.30 | 1.10% | 20,170 |
| Jan 26, 2026 | 55.71 | 56.00 | 55.65 | 55.69 | 55.69 | 0.43% | 20,186 |
| Jan 23, 2026 | 55.20 | 55.49 | 55.20 | 55.45 | 55.45 | 0.37% | 23,959 |
| Jan 22, 2026 | 55.18 | 55.49 | 54.96 | 55.25 | 55.25 | 0.56% | 37,093 |
| Jan 21, 2026 | 54.94 | 55.07 | 54.64 | 54.94 | 54.94 | 0.64% | 14,354 |
| Jan 20, 2026 | 54.89 | 55.03 | 54.59 | 54.59 | 54.59 | -0.84% | 91,185 |
| Jan 16, 2026 | 54.44 | 55.10 | 54.44 | 55.05 | 55.05 | 0.77% | 15,203 |
| Jan 15, 2026 | 54.43 | 54.72 | 54.40 | 54.63 | 54.63 | 0.15% | 8,066 |
| Jan 14, 2026 | 54.05 | 54.68 | 54.05 | 54.55 | 54.55 | 0.85% | 8,313 |
| Jan 13, 2026 | 53.83 | 54.09 | 53.65 | 54.09 | 54.09 | 0.20% | 15,302 |
| Jan 12, 2026 | 53.90 | 54.14 | 53.85 | 53.98 | 53.98 | 0.17% | 28,155 |
| Jan 9, 2026 | 54.01 | 54.14 | 53.85 | 53.89 | 53.89 | -0.31% | 9,525 |
| Jan 8, 2026 | 53.63 | 54.13 | 53.63 | 54.06 | 54.06 | 0.65% | 14,167 |
| Jan 7, 2026 | 54.10 | 54.10 | 53.68 | 53.71 | 53.71 | -0.32% | 17,263 |
| Jan 6, 2026 | 54.44 | 54.44 | 53.77 | 53.88 | 53.88 | -0.65% | 9,702 |
| Jan 5, 2026 | 54.53 | 54.53 | 53.52 | 54.23 | 54.23 | -0.55% | 357,433 |
| Jan 2, 2026 | 54.08 | 54.64 | 54.08 | 54.53 | 54.53 | 0.70% | 38,385 |
| Dec 31, 2025 | 54.28 | 54.28 | 54.05 | 54.15 | 54.15 | -0.48% | 22,731 |
| Dec 30, 2025 | 54.15 | 54.47 | 54.12 | 54.41 | 54.41 | 0.48% | 14,373 |
| Dec 29, 2025 | 53.84 | 54.29 | 53.84 | 54.15 | 54.15 | 0.07% | 191,326 |
| Dec 26, 2025 | 54.07 | 54.13 | 53.93 | 54.11 | 54.11 | 0.04% | 20,303 |
| Dec 24, 2025 | 54.08 | 54.16 | 54.00 | 54.09 | 54.09 | -0.73% | 13,390 |
| Dec 23, 2025 | 54.20 | 54.50 | 54.05 | 54.49 | 54.12 | 0.78% | 23,161 |
| Dec 22, 2025 | 53.72 | 54.11 | 53.62 | 54.07 | 53.71 | 0.67% | 49,984 |
| Dec 19, 2025 | 53.78 | 54.06 | 53.71 | 53.71 | 53.35 | -0.32% | 75,419 |
| Dec 18, 2025 | 53.98 | 54.11 | 53.83 | 53.88 | 53.52 | -0.35% | 30,164 |
| Dec 17, 2025 | 53.74 | 54.13 | 53.74 | 54.07 | 53.71 | 0.73% | 9,620 |
| Dec 16, 2025 | 54.24 | 54.24 | 53.68 | 53.68 | 53.32 | -1.29% | 15,055 |
| Dec 15, 2025 | 54.46 | 54.46 | 54.02 | 54.38 | 54.01 | 0.43% | 11,238 |
| Dec 12, 2025 | 54.39 | 54.39 | 53.97 | 54.15 | 53.78 | 0.07% | 23,207 |
| Dec 11, 2025 | 54.14 | 54.21 | 54.08 | 54.11 | 53.75 | 0.39% | 10,801 |
| Dec 10, 2025 | 54.24 | 54.24 | 53.74 | 53.90 | 53.54 | -0.35% | 11,677 |
| Dec 9, 2025 | 54.54 | 54.54 | 54.04 | 54.09 | 53.73 | -0.44% | 14,845 |
| Dec 8, 2025 | 54.68 | 54.68 | 54.29 | 54.33 | 53.96 | -0.42% | 29,452 |
| Dec 5, 2025 | 54.50 | 54.72 | 54.50 | 54.56 | 54.19 | -0.31% | 369,829 |
| Dec 4, 2025 | 54.65 | 54.73 | 54.54 | 54.73 | 54.36 | 0.57% | 19,651 |
| Dec 3, 2025 | 54.29 | 54.51 | 54.29 | 54.42 | 54.05 | 0.46% | 13,808 |
| Dec 2, 2025 | 54.72 | 54.72 | 54.17 | 54.17 | 53.81 | -0.92% | 6,170 |
| Dec 1, 2025 | 54.74 | 54.92 | 54.67 | 54.67 | 54.30 | -0.64% | 5,788 |
| Nov 28, 2025 | 54.94 | 55.08 | 54.87 | 55.03 | 54.65 | 0.77% | 1,895 |
| Nov 26, 2025 | 54.09 | 54.71 | 54.09 | 54.61 | 54.24 | 0.88% | 4,782 |
| Nov 25, 2025 | 53.97 | 54.25 | 53.97 | 54.13 | 53.76 | 0.16% | 4,123 |
| Nov 24, 2025 | 54.01 | 54.09 | 53.72 | 54.04 | 53.68 | 0.04% | 12,937 |
| Nov 21, 2025 | 53.84 | 54.17 | 53.77 | 54.02 | 53.66 | 0.80% | 8,495 |
| Nov 20, 2025 | 53.87 | 53.87 | 53.54 | 53.59 | 53.23 | -0.38% | 5,508 |
| Nov 19, 2025 | 53.97 | 53.97 | 53.64 | 53.80 | 53.43 | -0.71% | 10,392 |
| Nov 18, 2025 | 54.12 | 54.31 | 54.06 | 54.18 | 53.82 | -0.31% | 81,971 |
| Nov 17, 2025 | 54.51 | 54.69 | 54.22 | 54.36 | 53.99 | -0.47% | 22,977 |
| Nov 14, 2025 | 54.15 | 54.69 | 54.15 | 54.61 | 54.25 | 0.53% | 21,377 |
| Nov 13, 2025 | 54.53 | 54.57 | 54.31 | 54.33 | 53.96 | -0.45% | 4,712 |
| Nov 12, 2025 | 54.41 | 54.63 | 54.25 | 54.57 | 54.20 | 0.38% | 7,358 |
| Nov 11, 2025 | 54.14 | 54.38 | 54.14 | 54.37 | 54.00 | 0.64% | 4,235 |
| Nov 10, 2025 | 53.80 | 54.07 | 53.76 | 54.02 | 53.66 | 0.64% | 18,591 |
| Nov 7, 2025 | 53.38 | 53.68 | 53.36 | 53.68 | 53.31 | 0.74% | 2,687 |
| Nov 6, 2025 | 53.37 | 53.41 | 53.25 | 53.28 | 52.92 | 0.30% | 6,144 |
| Nov 5, 2025 | 53.01 | 53.23 | 53.01 | 53.13 | 52.77 | 0.84% | 6,219 |
| Nov 4, 2025 | 52.58 | 52.80 | 52.58 | 52.68 | 52.33 | -0.14% | 7,477 |
| Nov 3, 2025 | 52.70 | 52.77 | 52.39 | 52.75 | 52.40 | -0.24% | 7,257 |
| Oct 31, 2025 | 52.73 | 52.88 | 52.65 | 52.88 | 52.52 | -0.06% | 7,802 |
| Oct 30, 2025 | 52.77 | 53.20 | 52.77 | 52.91 | 52.55 | -0.08% | 9,309 |
| Oct 29, 2025 | 53.61 | 53.61 | 52.94 | 52.95 | 52.59 | -1.32% | 5,804 |
| Oct 28, 2025 | 53.49 | 53.83 | 53.49 | 53.66 | 53.30 | -0.72% | 7,275 |
| Oct 27, 2025 | 54.11 | 54.11 | 53.85 | 54.05 | 53.69 | 0.08% | 4,770 |
| Oct 24, 2025 | 53.98 | 54.01 | 53.87 | 54.01 | 53.64 | -0.30% | 6,806 |
| Oct 23, 2025 | 54.20 | 54.39 | 54.11 | 54.17 | 53.81 | -0.48% | 4,334 |
| Oct 22, 2025 | 54.23 | 54.43 | 54.23 | 54.43 | 54.07 | 0.46% | 4,073 |
| Oct 21, 2025 | 54.05 | 54.27 | 54.04 | 54.18 | 53.82 | -0.32% | 4,451 |
| Oct 20, 2025 | 54.21 | 54.37 | 54.12 | 54.36 | 53.99 | 0.53% | 4,218 |
| Oct 17, 2025 | 53.82 | 54.07 | 53.79 | 54.07 | 53.70 | 0.32% | 17,533 |
| Oct 16, 2025 | 54.14 | 54.31 | 53.86 | 53.90 | 53.53 | -0.26% | 210,630 |
| Oct 15, 2025 | 53.88 | 54.09 | 53.88 | 54.04 | 53.68 | 0.65% | 4,135 |
| Oct 14, 2025 | 53.24 | 53.80 | 53.24 | 53.69 | 53.33 | 0.51% | 29,765 |
| Oct 13, 2025 | 53.48 | 53.49 | 53.30 | 53.42 | 53.06 | 0.16% | 6,950 |