ProShares DJ Brookfield Global Infrastructure ETF TOLZ
59.57 USD +0.23 (+0.39%)
Regular-session close
59.57 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
59.51 Day range 59.59
53.59 52-week range 62.22
- YTD
- +10.01%
- 1 year
- +9.65%
TOLZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.59 | 59.59 | 59.51 | 59.57 | +0.33 | +0.56% | 7,251 |
| Nov 12, 2026 | 59.33 | 59.62 | 59.24 | 59.24 | +0.11 | +0.19% | 13,900 |
| Nov 11, 2026 | 58.80 | 59.15 | 58.80 | 59.13 | +0.11 | +0.19% | 6,300 |
| Nov 10, 2026 | 58.52 | 59.07 | 58.52 | 59.02 | +0.49 | +0.84% | 19,000 |
| Nov 9, 2026 | 58.28 | 58.86 | 58.14 | 58.53 | +0.75 | +1.30% | 32,300 |
| Nov 6, 2026 | 58.04 | 58.19 | 57.78 | 57.78 | -0.79 | -1.35% | 10,800 |
| Nov 5, 2026 | 59.69 | 59.69 | 58.49 | 58.57 | -0.70 | -1.18% | 19,500 |
| Nov 4, 2026 | 59.63 | 59.63 | 58.92 | 59.27 | +0.30 | +0.51% | 6,900 |
| Nov 3, 2026 | 58.97 | 59.41 | 58.97 | 58.97 | -0.40 | -0.67% | 4,700 |
| Nov 2, 2026 | 59.60 | 59.60 | 59.31 | 59.37 | -0.32 | -0.54% | 8,600 |
| Oct 30, 2026 | 59.80 | 59.80 | 59.64 | 59.69 | +0.13 | +0.22% | 5,400 |
| Oct 29, 2026 | 59.14 | 59.56 | 59.14 | 59.56 | +0.94 | +1.60% | 7,800 |
| Oct 28, 2026 | 58.21 | 58.64 | 58.21 | 58.62 | 0.00 | 0.00% | 9,000 |
| Oct 27, 2026 | 58.49 | 58.67 | 58.41 | 58.62 | +0.22 | +0.38% | 14,000 |
| Oct 26, 2026 | 58.54 | 58.60 | 58.29 | 58.40 | -0.03 | -0.05% | 18,500 |
| Oct 23, 2026 | 58.32 | 58.53 | 58.21 | 58.43 | +0.36 | +0.62% | 22,600 |
| Oct 22, 2026 | 57.40 | 58.09 | 57.29 | 58.07 | +0.32 | +0.55% | 4,800 |
| Oct 21, 2026 | 57.59 | 57.81 | 57.58 | 57.75 | +0.28 | +0.49% | 15,200 |
| Oct 20, 2026 | 57.43 | 57.52 | 57.37 | 57.47 | +0.74 | +1.30% | 3,700 |
| Oct 19, 2026 | 57.37 | 57.37 | 56.69 | 56.73 | -0.78 | -1.36% | 5,500 |
| Oct 16, 2026 | 56.64 | 57.52 | 56.64 | 57.51 | +1.03 | +1.82% | 28,000 |
| Oct 15, 2026 | 57.10 | 57.10 | 56.35 | 56.48 | -0.04 | -0.07% | 6,300 |
| Oct 14, 2026 | 56.56 | 56.67 | 56.45 | 56.52 | -0.27 | -0.48% | 7,500 |
| Oct 13, 2026 | 56.67 | 56.79 | 56.48 | 56.79 | +0.28 | +0.50% | 1,700 |
| Oct 12, 2026 | 56.40 | 56.51 | 56.39 | 56.51 | +0.37 | +0.66% | 11,100 |
| Oct 9, 2026 | 56.08 | 56.16 | 55.91 | 56.14 | +0.44 | +0.79% | 7,700 |
| Oct 8, 2026 | 55.38 | 55.70 | 55.24 | 55.70 | +0.45 | +0.81% | 7,700 |
| Oct 7, 2026 | 55.22 | 55.25 | 55.03 | 55.25 | -0.46 | -0.83% | 8,100 |
| Oct 6, 2026 | 55.18 | 55.71 | 55.18 | 55.71 | +0.66 | +1.20% | 6,200 |
| Oct 5, 2026 | 54.80 | 55.18 | 54.67 | 55.05 | +0.16 | +0.29% | 4,900 |
| Oct 2, 2026 | 54.54 | 55.01 | 54.54 | 54.89 | +0.55 | +1.01% | 12,100 |
| Oct 1, 2026 | 53.97 | 54.44 | 53.90 | 54.34 | -0.11 | -0.20% | 11,000 |
| Sep 30, 2026 | 54.99 | 54.99 | 54.44 | 54.45 | -0.16 | -0.29% | 21,800 |
| Sep 29, 2026 | 54.66 | 54.75 | 54.37 | 54.61 | -0.49 | -0.89% | 13,200 |
| Sep 28, 2026 | 55.23 | 55.23 | 54.80 | 55.10 | -0.16 | -0.29% | 7,100 |
| Sep 25, 2026 | 55.11 | 55.35 | 54.97 | 55.26 | -0.21 | -0.38% | 8,300 |
| Sep 24, 2026 | 55.85 | 55.85 | 55.46 | 55.47 | -0.22 | -0.40% | 5,800 |
| Sep 23, 2026 | 56.18 | 56.18 | 55.66 | 55.69 | -1.28 | -2.25% | 67,000 |
| Sep 22, 2026 | 57.05 | 57.31 | 56.97 | 56.97 | -0.19 | -0.33% | 5,000 |
| Sep 21, 2026 | 57.32 | 57.57 | 57.14 | 57.16 | -0.09 | -0.16% | 14,400 |
| Sep 18, 2026 | 57.12 | 57.47 | 57.09 | 57.25 | -0.21 | -0.37% | 6,900 |
| Sep 17, 2026 | 57.34 | 57.51 | 57.25 | 57.46 | +0.44 | +0.77% | 6,900 |
| Sep 16, 2026 | 57.39 | 57.61 | 56.73 | 57.02 | -0.12 | -0.21% | 6,900 |
| Sep 15, 2026 | 57.31 | 57.41 | 57.01 | 57.14 | -0.20 | -0.35% | 32,400 |
| Sep 14, 2026 | 57.54 | 57.68 | 57.23 | 57.34 | -0.41 | -0.71% | 10,600 |
| Sep 11, 2026 | 58.17 | 58.17 | 57.73 | 57.75 | -0.07 | -0.12% | 4,800 |
| Sep 10, 2026 | 58.08 | 58.08 | 57.82 | 57.82 | -0.67 | -1.15% | 5,000 |
| Sep 9, 2026 | 59.05 | 59.24 | 58.30 | 58.49 | -0.49 | -0.83% | 6,500 |
| Sep 8, 2026 | 58.57 | 59.12 | 58.57 | 58.98 | +0.23 | +0.39% | 4,000 |
| Sep 4, 2026 | 58.60 | 58.81 | 58.46 | 58.75 | -0.10 | -0.17% | 13,500 |
| Sep 3, 2026 | 58.79 | 59.11 | 58.70 | 58.85 | +0.28 | +0.48% | 3,200 |
| Sep 2, 2026 | 58.46 | 58.68 | 58.06 | 58.57 | -0.36 | -0.61% | 8,500 |
| Sep 1, 2026 | 58.83 | 58.94 | 58.49 | 58.93 | +0.19 | +0.32% | 20,500 |
| Aug 31, 2026 | 58.73 | 58.85 | 58.58 | 58.74 | -0.22 | -0.37% | 14,900 |
| Aug 28, 2026 | 59.30 | 59.37 | 58.92 | 58.96 | -0.25 | -0.42% | 4,400 |
| Aug 27, 2026 | 59.38 | 59.38 | 58.95 | 59.21 | -0.53 | -0.89% | 7,100 |
| Aug 26, 2026 | 59.24 | 59.80 | 59.24 | 59.74 | +0.39 | +0.66% | 4,200 |
| Aug 25, 2026 | 59.14 | 59.47 | 59.14 | 59.35 | +0.17 | +0.29% | 6,300 |
| Aug 24, 2026 | 58.91 | 59.23 | 58.83 | 59.18 | +0.23 | +0.39% | 16,600 |
| Aug 21, 2026 | 59.82 | 59.96 | 58.94 | 58.95 | -0.56 | -0.94% | 13,200 |
| Aug 20, 2026 | 59.65 | 59.92 | 59.50 | 59.51 | +0.08 | +0.13% | 6,600 |
| Aug 19, 2026 | 59.52 | 59.52 | 59.21 | 59.43 | -0.19 | -0.32% | 5,000 |
| Aug 18, 2026 | 59.85 | 59.85 | 59.59 | 59.62 | +0.56 | +0.95% | 6,200 |
| Aug 17, 2026 | 59.44 | 59.44 | 58.99 | 59.06 | -0.51 | -0.86% | 24,400 |
| Aug 14, 2026 | 59.44 | 59.67 | 59.36 | 59.57 | +0.24 | +0.40% | 5,000 |
65 days, newest first. Daily bars as drawn on the TOLZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.