ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)
NYSEARCA: TOLZ · Real-Time Price · USD
54.56
-0.17 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.50 | 54.72 | 54.50 | 54.56 | 54.56 | -0.31% | 369,829 |
| Dec 4, 2025 | 54.65 | 54.73 | 54.54 | 54.73 | 54.73 | 0.57% | 19,651 |
| Dec 3, 2025 | 54.29 | 54.51 | 54.29 | 54.42 | 54.42 | 0.46% | 13,808 |
| Dec 2, 2025 | 54.72 | 54.72 | 54.17 | 54.17 | 54.17 | -0.92% | 6,170 |
| Dec 1, 2025 | 54.74 | 54.92 | 54.67 | 54.67 | 54.67 | -0.64% | 5,788 |
| Nov 28, 2025 | 54.94 | 55.08 | 54.87 | 55.03 | 55.02 | 0.77% | 1,893 |
| Nov 26, 2025 | 54.09 | 54.71 | 54.09 | 54.61 | 54.61 | 0.88% | 4,782 |
| Nov 25, 2025 | 53.97 | 54.25 | 53.97 | 54.13 | 54.13 | 0.16% | 4,123 |
| Nov 24, 2025 | 54.01 | 54.09 | 53.72 | 54.04 | 54.04 | 0.04% | 12,937 |
| Nov 21, 2025 | 53.84 | 54.17 | 53.77 | 54.02 | 54.02 | 0.80% | 8,495 |
| Nov 20, 2025 | 53.87 | 53.87 | 53.54 | 53.59 | 53.59 | -0.38% | 5,508 |
| Nov 19, 2025 | 53.97 | 53.97 | 53.64 | 53.80 | 53.80 | -0.71% | 10,392 |
| Nov 18, 2025 | 54.12 | 54.31 | 54.06 | 54.18 | 54.18 | -0.31% | 81,971 |
| Nov 17, 2025 | 54.51 | 54.69 | 54.22 | 54.36 | 54.36 | -0.47% | 22,977 |
| Nov 14, 2025 | 54.15 | 54.69 | 54.15 | 54.61 | 54.61 | 0.53% | 21,377 |
| Nov 13, 2025 | 54.53 | 54.57 | 54.31 | 54.33 | 54.33 | -0.45% | 4,712 |
| Nov 12, 2025 | 54.41 | 54.63 | 54.25 | 54.57 | 54.57 | 0.38% | 7,358 |
| Nov 11, 2025 | 54.14 | 54.38 | 54.14 | 54.37 | 54.37 | 0.64% | 4,235 |
| Nov 10, 2025 | 53.80 | 54.07 | 53.76 | 54.02 | 54.02 | 0.64% | 18,591 |
| Nov 7, 2025 | 53.38 | 53.68 | 53.36 | 53.68 | 53.68 | 0.74% | 2,687 |
| Nov 6, 2025 | 53.37 | 53.41 | 53.25 | 53.28 | 53.28 | 0.30% | 6,144 |
| Nov 5, 2025 | 53.01 | 53.23 | 53.01 | 53.13 | 53.13 | 0.84% | 6,219 |
| Nov 4, 2025 | 52.58 | 52.80 | 52.58 | 52.68 | 52.68 | -0.14% | 7,477 |
| Nov 3, 2025 | 52.70 | 52.77 | 52.39 | 52.75 | 52.75 | -0.24% | 7,257 |
| Oct 31, 2025 | 52.73 | 52.88 | 52.65 | 52.88 | 52.88 | -0.06% | 7,802 |
| Oct 30, 2025 | 52.77 | 53.20 | 52.77 | 52.91 | 52.91 | -0.08% | 9,309 |
| Oct 29, 2025 | 53.61 | 53.61 | 52.94 | 52.95 | 52.95 | -1.32% | 5,804 |
| Oct 28, 2025 | 53.49 | 53.83 | 53.49 | 53.66 | 53.66 | -0.72% | 7,275 |
| Oct 27, 2025 | 54.11 | 54.11 | 53.85 | 54.05 | 54.05 | 0.08% | 4,770 |
| Oct 24, 2025 | 53.98 | 54.01 | 53.87 | 54.01 | 54.01 | -0.30% | 6,806 |
| Oct 23, 2025 | 54.20 | 54.39 | 54.11 | 54.17 | 54.17 | -0.48% | 4,334 |
| Oct 22, 2025 | 54.23 | 54.43 | 54.23 | 54.43 | 54.43 | 0.46% | 4,073 |
| Oct 21, 2025 | 54.05 | 54.27 | 54.04 | 54.18 | 54.18 | -0.32% | 4,451 |
| Oct 20, 2025 | 54.21 | 54.37 | 54.12 | 54.36 | 54.36 | 0.53% | 4,218 |
| Oct 17, 2025 | 53.82 | 54.07 | 53.79 | 54.07 | 54.07 | 0.32% | 17,533 |
| Oct 16, 2025 | 54.14 | 54.31 | 53.86 | 53.90 | 53.90 | -0.26% | 210,630 |
| Oct 15, 2025 | 53.88 | 54.09 | 53.88 | 54.04 | 54.04 | 0.65% | 4,135 |
| Oct 14, 2025 | 53.24 | 53.80 | 53.24 | 53.69 | 53.69 | 0.51% | 29,765 |
| Oct 13, 2025 | 53.48 | 53.49 | 53.30 | 53.42 | 53.42 | 0.16% | 6,950 |
| Oct 10, 2025 | 53.77 | 53.83 | 53.33 | 53.33 | 53.33 | -0.52% | 12,169 |
| Oct 9, 2025 | 54.23 | 54.30 | 53.59 | 53.61 | 53.61 | -0.91% | 3,875 |
| Oct 8, 2025 | 54.23 | 54.23 | 53.95 | 54.11 | 54.10 | 0.06% | 6,395 |
| Oct 7, 2025 | 54.00 | 54.08 | 53.87 | 54.07 | 54.07 | 0.05% | 5,935 |
| Oct 6, 2025 | 54.21 | 54.21 | 53.97 | 54.05 | 54.05 | -0.42% | 8,436 |
| Oct 3, 2025 | 54.34 | 54.38 | 54.22 | 54.27 | 54.27 | 0.75% | 3,932 |
| Oct 2, 2025 | 54.01 | 54.01 | 53.77 | 53.87 | 53.87 | -0.11% | 7,983 |
| Oct 1, 2025 | 54.05 | 54.12 | 53.93 | 53.93 | 53.93 | -0.34% | 6,891 |
| Sep 30, 2025 | 53.83 | 54.15 | 53.83 | 54.12 | 54.12 | 0.51% | 11,149 |
| Sep 29, 2025 | 53.88 | 53.88 | 53.60 | 53.84 | 53.84 | 0.07% | 3,468 |
| Sep 26, 2025 | 53.83 | 53.83 | 53.71 | 53.81 | 53.81 | 0.84% | 2,628 |
| Sep 25, 2025 | 53.41 | 53.60 | 53.32 | 53.36 | 53.36 | -0.50% | 8,322 |
| Sep 24, 2025 | 53.52 | 53.78 | 53.52 | 53.63 | 53.63 | -0.47% | 5,061 |
| Sep 23, 2025 | 53.75 | 53.96 | 53.75 | 53.88 | 53.48 | 0.64% | 6,719 |
| Sep 22, 2025 | 53.38 | 53.68 | 53.38 | 53.54 | 53.15 | -0.04% | 15,465 |
| Sep 19, 2025 | 53.63 | 53.63 | 53.42 | 53.56 | 53.17 | -0.26% | 6,259 |
| Sep 18, 2025 | 53.70 | 53.77 | 53.65 | 53.70 | 53.31 | -0.27% | 5,059 |
| Sep 17, 2025 | 53.68 | 54.09 | 53.68 | 53.84 | 53.45 | 0.30% | 13,641 |
| Sep 16, 2025 | 53.84 | 53.86 | 53.64 | 53.68 | 53.29 | -0.44% | 15,346 |
| Sep 15, 2025 | 54.03 | 54.10 | 53.90 | 53.92 | 53.52 | -0.29% | 233,815 |
| Sep 12, 2025 | 53.88 | 54.13 | 53.88 | 54.08 | 53.68 | 0.13% | 5,253 |
| Sep 11, 2025 | 53.52 | 54.01 | 53.52 | 54.01 | 53.61 | 0.94% | 11,009 |
| Sep 10, 2025 | 53.24 | 53.59 | 53.24 | 53.50 | 53.11 | 0.58% | 30,074 |
| Sep 9, 2025 | 52.96 | 53.39 | 52.96 | 53.19 | 52.80 | 0.21% | 25,051 |
| Sep 8, 2025 | 53.51 | 53.52 | 52.87 | 53.08 | 52.69 | -0.48% | 6,332 |
| Sep 5, 2025 | 53.50 | 53.50 | 53.08 | 53.34 | 52.95 | 0.19% | 5,041 |
| Sep 4, 2025 | 53.48 | 53.48 | 53.10 | 53.24 | 52.85 | 0.06% | 10,275 |
| Sep 3, 2025 | 53.19 | 53.31 | 53.05 | 53.21 | 52.82 | -0.15% | 12,276 |
| Sep 2, 2025 | 53.13 | 53.49 | 53.13 | 53.29 | 52.89 | -1.23% | 12,333 |
| Aug 29, 2025 | 53.74 | 54.04 | 53.74 | 53.95 | 53.55 | 0.18% | 5,105 |
| Aug 28, 2025 | 54.08 | 54.08 | 53.73 | 53.85 | 53.46 | 0.01% | 6,552 |
| Aug 27, 2025 | 53.72 | 54.00 | 53.72 | 53.84 | 53.45 | 0.19% | 2,422 |
| Aug 26, 2025 | 53.80 | 53.80 | 53.50 | 53.74 | 53.35 | -0.42% | 7,130 |
| Aug 25, 2025 | 54.16 | 54.24 | 53.97 | 53.97 | 53.58 | -1.12% | 3,307 |
| Aug 22, 2025 | 54.73 | 54.73 | 54.58 | 54.58 | 54.18 | 0.60% | 2,783 |
| Aug 21, 2025 | 54.40 | 54.42 | 54.21 | 54.26 | 53.86 | -0.21% | 12,152 |
| Aug 20, 2025 | 54.48 | 54.48 | 54.18 | 54.37 | 53.97 | 1.09% | 15,854 |
| Aug 19, 2025 | 53.59 | 53.86 | 53.59 | 53.79 | 53.39 | 0.40% | 11,306 |
| Aug 18, 2025 | 53.67 | 53.79 | 53.51 | 53.57 | 53.18 | -0.86% | 17,567 |
| Aug 15, 2025 | 54.18 | 54.18 | 53.99 | 54.04 | 53.64 | -0.01% | 26,967 |
| Aug 14, 2025 | 53.84 | 54.12 | 53.84 | 54.05 | 53.65 | 0.17% | 11,932 |
| Aug 13, 2025 | 53.87 | 54.00 | 53.76 | 53.96 | 53.56 | 0.42% | 6,790 |
| Aug 12, 2025 | 53.72 | 53.74 | 53.44 | 53.73 | 53.34 | 0.29% | 5,699 |
| Aug 11, 2025 | 53.71 | 53.71 | 53.49 | 53.57 | 53.18 | 0.13% | 6,998 |
| Aug 8, 2025 | 53.89 | 53.94 | 53.50 | 53.50 | 53.11 | -0.47% | 8,720 |
| Aug 7, 2025 | 53.77 | 53.89 | 53.58 | 53.76 | 53.36 | 0.38% | 8,359 |
| Aug 6, 2025 | 53.55 | 53.78 | 53.53 | 53.56 | 53.16 | 0.01% | 5,517 |
| Aug 5, 2025 | 53.70 | 53.70 | 53.35 | 53.55 | 53.16 | -0.61% | 5,113 |
| Aug 4, 2025 | 53.54 | 53.93 | 53.54 | 53.88 | 53.49 | 1.16% | 6,505 |
| Aug 1, 2025 | 53.50 | 53.50 | 53.04 | 53.26 | 52.87 | 0.64% | 17,640 |
| Jul 31, 2025 | 52.90 | 53.08 | 52.81 | 52.92 | 52.54 | -0.13% | 2,372 |
| Jul 30, 2025 | 53.21 | 53.28 | 52.89 | 52.99 | 52.60 | -0.45% | 41,322 |
| Jul 29, 2025 | 52.96 | 53.26 | 52.96 | 53.23 | 52.84 | 0.53% | 7,835 |
| Jul 28, 2025 | 53.15 | 53.16 | 52.84 | 52.95 | 52.56 | -1.13% | 3,547 |
| Jul 25, 2025 | 53.67 | 53.67 | 53.45 | 53.56 | 53.16 | -0.30% | 6,395 |
| Jul 24, 2025 | 53.44 | 53.75 | 53.44 | 53.72 | 53.33 | 0.12% | 7,237 |
| Jul 23, 2025 | 53.61 | 53.67 | 53.46 | 53.66 | 53.26 | -0.05% | 7,028 |
| Jul 22, 2025 | 53.23 | 53.68 | 53.23 | 53.68 | 53.29 | 1.11% | 6,675 |
| Jul 21, 2025 | 53.48 | 53.48 | 53.08 | 53.09 | 52.70 | -0.38% | 10,445 |
| Jul 18, 2025 | 53.28 | 53.46 | 53.23 | 53.29 | 52.90 | 0.81% | 6,925 |
| Jul 17, 2025 | 52.76 | 52.96 | 52.75 | 52.86 | 52.47 | 0.02% | 118,514 |