ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

NYSEARCA: TOLZ · Real-Time Price · USD

60.38

+0.46 (0.77%)

At close: Apr 28, 2026, 4:00 PM EDT

60.45

+0.07 (0.11%)

After-hours: Apr 28, 2026, 8:00 PM EDT

TOLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.95	60.51	59.95	60.51	-	0.98%	5,226
Apr 27, 2026	60.13	60.32	59.87	59.92	59.92	-0.25%	6,125
Apr 24, 2026	60.06	60.23	59.94	60.07	60.07	-0.25%	3,734
Apr 23, 2026	60.07	60.22	59.88	60.22	60.22	1.07%	24,712
Apr 22, 2026	59.85	59.85	59.48	59.58	59.58	0.27%	21,388
Apr 21, 2026	59.90	59.90	59.42	59.42	59.42	-0.92%	7,828
Apr 20, 2026	60.30	60.35	59.96	59.97	59.97	-0.21%	14,330
Apr 17, 2026	60.19	60.19	59.63	60.10	60.10	-0.19%	6,585
Apr 16, 2026	60.18	60.45	59.88	60.22	60.22	0.12%	6,998
Apr 15, 2026	60.42	60.42	60.14	60.14	60.14	-0.76%	22,497
Apr 14, 2026	60.35	60.60	60.28	60.60	60.60	-0.25%	24,050
Apr 13, 2026	61.31	61.31	60.65	60.75	60.75	-1.29%	160,587
Apr 10, 2026	61.69	61.74	61.48	61.54	61.54	-0.28%	7,310
Apr 9, 2026	61.64	62.01	61.64	61.72	61.71	0.52%	7,156
Apr 8, 2026	61.32	61.40	60.89	61.39	61.39	0.58%	13,256
Apr 7, 2026	60.53	61.04	60.53	61.04	61.04	0.62%	10,236
Apr 6, 2026	60.63	60.77	60.58	60.67	60.67	0.05%	16,821
Apr 2, 2026	60.28	60.64	60.28	60.64	60.64	1.02%	2,255
Apr 1, 2026	60.13	60.13	59.89	60.02	60.02	0.07%	4,860
Mar 31, 2026	60.24	60.24	59.66	59.98	59.98	0.38%	10,921
Mar 30, 2026	60.11	60.27	59.62	59.75	59.75	0.23%	10,131
Mar 27, 2026	59.59	60.07	59.50	59.61	59.61	-	18,651
Mar 26, 2026	59.38	59.84	59.38	59.61	59.61	-0.12%	6,947
Mar 25, 2026	59.91	59.91	59.68	59.68	59.68	-0.03%	3,309
Mar 24, 2026	60.10	60.27	59.70	59.70	59.43	0.18%	12,149
Mar 23, 2026	59.57	59.89	59.28	59.59	59.32	1.00%	7,688
Mar 20, 2026	60.28	60.53	59.00	59.00	58.73	-2.30%	13,915
Mar 19, 2026	59.85	60.66	59.85	60.39	60.12	0.43%	40,318
Mar 18, 2026	60.76	60.76	60.13	60.13	59.86	-1.46%	9,493
Mar 17, 2026	61.37	61.50	61.02	61.02	60.74	0.13%	15,638
Mar 16, 2026	61.13	61.13	60.72	60.94	60.66	0.56%	10,604
Mar 13, 2026	60.63	60.98	60.49	60.60	60.32	0.45%	29,998
Mar 12, 2026	60.26	60.98	60.26	60.33	60.06	-0.26%	176,849
Mar 11, 2026	60.27	60.77	60.27	60.49	60.21	0.25%	8,137
Mar 10, 2026	60.44	60.83	60.34	60.34	60.07	-0.54%	5,218
Mar 9, 2026	60.44	60.81	60.31	60.67	60.39	-0.28%	27,217
Mar 6, 2026	60.39	60.96	60.39	60.84	60.56	0.03%	19,305
Mar 5, 2026	61.15	61.15	60.59	60.82	60.54	-0.94%	38,187
Mar 4, 2026	61.55	61.63	60.97	61.40	61.12	0.05%	24,300
Mar 3, 2026	61.11	61.60	60.49	61.37	61.09	-1.37%	18,729
Mar 2, 2026	61.74	62.22	61.70	62.22	61.94	0.29%	6,910
Feb 27, 2026	61.51	62.10	61.51	62.04	61.76	0.93%	17,943
Feb 26, 2026	61.31	61.63	61.31	61.47	61.19	0.28%	14,602
Feb 25, 2026	60.99	61.31	60.75	61.30	61.02	0.14%	9,838
Feb 24, 2026	61.42	61.42	60.94	61.21	60.93	0.11%	16,657
Feb 23, 2026	60.96	61.40	60.96	61.14	60.86	0.48%	5,032
Feb 20, 2026	60.50	60.87	60.49	60.85	60.57	0.50%	17,229
Feb 19, 2026	60.23	60.59	60.10	60.55	60.27	0.41%	17,191
Feb 18, 2026	61.01	61.01	60.30	60.30	60.03	-1.12%	8,428
Feb 17, 2026	61.24	61.24	60.76	60.98	60.70	-0.28%	26,995
Feb 13, 2026	60.07	61.18	60.07	61.15	60.87	1.97%	25,298
Feb 12, 2026	59.82	60.26	59.82	59.97	59.70	0.81%	12,532
Feb 11, 2026	59.10	59.49	58.97	59.49	59.22	1.21%	7,406
Feb 10, 2026	58.28	58.84	58.28	58.78	58.51	0.84%	3,902
Feb 9, 2026	57.73	58.33	57.73	58.29	58.02	0.81%	4,758
Feb 6, 2026	57.91	57.91	57.60	57.82	57.56	0.94%	7,021
Feb 5, 2026	56.97	57.39	56.97	57.28	57.02	-0.19%	10,181
Feb 4, 2026	57.35	57.44	57.17	57.39	57.13	0.81%	16,463
Feb 3, 2026	56.22	56.93	56.22	56.93	56.67	1.36%	12,666
Feb 2, 2026	56.62	56.62	56.11	56.16	55.91	-1.02%	28,702
Jan 30, 2026	56.78	57.03	56.11	56.75	56.49	-0.34%	20,478
Jan 29, 2026	56.85	56.96	56.63	56.94	56.68	0.97%	300,185
Jan 28, 2026	56.23	56.56	56.23	56.39	56.13	0.16%	4,941
Jan 27, 2026	56.11	56.30	56.02	56.30	56.04	1.10%	20,170
Jan 26, 2026	55.71	56.00	55.65	55.69	55.44	0.43%	20,186
Jan 23, 2026	55.20	55.49	55.20	55.45	55.20	0.37%	23,959
Jan 22, 2026	55.18	55.49	54.96	55.25	55.00	0.56%	37,093
Jan 21, 2026	54.94	55.07	54.64	54.94	54.69	0.64%	14,354
Jan 20, 2026	54.89	55.03	54.59	54.59	54.34	-0.84%	91,185
Jan 16, 2026	54.44	55.10	54.44	55.05	54.80	0.77%	15,203
Jan 15, 2026	54.43	54.72	54.40	54.63	54.38	0.15%	8,066
Jan 14, 2026	54.05	54.68	54.05	54.55	54.30	0.85%	8,313
Jan 13, 2026	53.83	54.09	53.65	54.09	53.84	0.20%	15,302
Jan 12, 2026	53.90	54.14	53.85	53.98	53.74	0.17%	28,155
Jan 9, 2026	54.01	54.14	53.85	53.89	53.65	-0.31%	9,525
Jan 8, 2026	53.63	54.13	53.63	54.06	53.81	0.65%	14,167
Jan 7, 2026	54.10	54.10	53.68	53.71	53.47	-0.32%	17,263
Jan 6, 2026	54.44	54.44	53.77	53.88	53.64	-0.65%	9,712
Jan 5, 2026	54.53	54.53	53.52	54.23	53.98	-0.55%	357,433
Jan 2, 2026	54.08	54.64	54.08	54.53	54.28	0.70%	44,805
Dec 31, 2025	54.28	54.28	54.05	54.15	53.90	-0.48%	22,731
Dec 30, 2025	54.15	54.47	54.12	54.41	54.16	0.48%	14,373
Dec 29, 2025	53.84	54.29	53.84	54.15	53.90	0.07%	191,326
Dec 26, 2025	54.07	54.13	53.93	54.11	53.86	0.04%	20,303
Dec 24, 2025	54.08	54.16	54.00	54.09	53.84	-0.73%	13,390
Dec 23, 2025	54.20	54.50	54.05	54.49	53.88	0.78%	23,161
Dec 22, 2025	53.72	54.11	53.62	54.07	53.46	0.67%	49,984
Dec 19, 2025	53.78	54.06	53.71	53.71	53.10	-0.32%	75,419
Dec 18, 2025	53.98	54.11	53.83	53.88	53.27	-0.35%	30,164
Dec 17, 2025	53.74	54.13	53.74	54.07	53.46	0.73%	9,620
Dec 16, 2025	54.24	54.24	53.68	53.68	53.08	-1.29%	15,055
Dec 15, 2025	54.46	54.46	54.02	54.38	53.77	0.43%	11,238
Dec 12, 2025	54.39	54.39	53.97	54.15	53.54	0.07%	23,207
Dec 11, 2025	54.14	54.21	54.08	54.11	53.50	0.39%	10,801
Dec 10, 2025	54.24	54.24	53.74	53.90	53.29	-0.35%	11,677
Dec 9, 2025	54.54	54.54	54.04	54.09	53.48	-0.44%	14,845
Dec 8, 2025	54.68	54.68	54.29	54.33	53.72	-0.42%	29,452
Dec 5, 2025	54.50	54.72	54.50	54.56	53.95	-0.31%	369,829
Dec 4, 2025	54.65	54.73	54.54	54.73	54.11	0.57%	19,651
Dec 3, 2025	54.29	54.51	54.29	54.42	53.81	0.46%	13,808