U.S. Markets closed

ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
44.72+0.38 (+0.85%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202144.4544.7244.4544.7244.7257,456
Apr 14, 202144.2344.4844.2344.3444.3421,800
Apr 13, 202144.0344.2843.8644.1844.1822,800
Apr 12, 202143.9944.0343.9243.9943.9911,600
Apr 09, 202144.1044.1243.9043.9443.9418,400
Apr 08, 202144.1944.1944.0444.1444.1416,500
Apr 07, 202144.1144.1143.8844.1044.1054,200
Apr 06, 202144.1144.1143.8944.0344.0316,300
Apr 05, 202144.4244.4243.9144.2144.2132,500
Apr 01, 202143.5443.6943.3643.6943.699,700
Mar 31, 202143.4943.5543.3343.5043.5042,300
Mar 30, 202143.6243.6243.2743.2743.2733,100
Mar 29, 202143.6343.8643.4043.7443.7413,200
Mar 26, 202142.9643.5442.9643.5443.5434,900
Mar 25, 202142.5742.9542.5742.9442.947,100
Mar 24, 202142.5742.9842.5742.7442.7417,900
Mar 23, 202142.5742.8642.4842.5342.536,100
Mar 23, 20210.213 Dividend
Mar 22, 202142.8643.0242.8442.9442.734,500
Mar 19, 202142.7243.1142.7042.8842.678,800
Mar 18, 202142.9543.1242.5742.6442.4384,900
Mar 17, 202143.3943.5043.1643.4343.218,100
Mar 16, 202143.5443.5443.1843.3843.166,200
Mar 15, 202143.1043.4043.1043.3943.1710,900
Mar 12, 202142.5843.0242.5843.0242.819,600
Mar 11, 202142.5842.7942.5142.6642.4524,900
Mar 10, 202141.8042.3241.8042.3042.0984,300
Mar 09, 202141.7541.9741.6941.6941.4812,400
Mar 08, 202141.5641.7641.3941.5041.2918,000
Mar 05, 202141.1041.5240.9241.4441.2316,900
Mar 04, 202141.0441.6440.7640.9440.7441,800
Mar 03, 202141.2041.2040.9140.9440.7415,500
Mar 02, 202141.3541.4741.1641.2741.0711,600
Mar 01, 202141.1041.5741.1041.3841.1712,700
Feb 26, 202141.8141.8140.8140.8140.6115,900
Feb 25, 202142.5042.5041.5941.6441.4321,900
Feb 24, 202142.1342.3641.8842.2642.0525,300
Feb 23, 202141.8742.1441.7042.0541.8415,300
Feb 22, 202141.8741.9341.7441.8041.5915,100
Feb 19, 202141.8242.0241.8241.8841.6735,700
Feb 18, 202141.9841.9841.7041.8541.6411,200
Feb 17, 202141.9442.0241.7442.0141.8012,900
Feb 16, 202142.2342.2342.0342.0641.8515,600
Feb 12, 202142.0042.0941.9042.0941.8811,400
Feb 11, 202142.3442.3542.0042.1541.9414,400
Feb 10, 202142.1642.1742.0142.1241.9139,800
Feb 09, 202142.1442.1441.9142.0341.8220,200
Feb 08, 202142.1742.1841.9542.1041.8922,500
Feb 05, 202142.0342.1642.0242.1541.9440,000
Feb 04, 202141.6441.8841.6441.8841.6721,600
Feb 03, 202141.8841.8841.5541.8241.6114,800
Feb 02, 202141.8941.9341.7341.8641.6524,300
Feb 01, 202141.0941.5141.0341.4641.25115,400
Jan 29, 202141.1541.2340.7840.8940.6943,900
Jan 28, 202141.0841.5041.0841.3341.129,900
Jan 27, 202141.4541.4540.8840.9440.7413,300
Jan 26, 202141.7641.8241.6441.7941.5813,300
Jan 25, 202141.5141.7341.3041.7341.5293,200
Jan 22, 202141.6541.6641.4041.6241.4115,300
Jan 21, 202142.1242.1241.7041.8441.6349,800
Jan 20, 202142.0442.2441.9342.1641.9545,000
Jan 19, 202142.3842.3841.9342.0841.8755,700
Jan 15, 202141.8642.0941.5842.0541.8428,200
Jan 14, 202141.9642.2741.9242.0941.8857,200
Jan 13, 202141.6041.9641.6041.8341.6265,900
Jan 12, 202141.3041.6641.2141.6441.4313,800
Jan 11, 202141.3341.3841.1841.3741.1643,000
Jan 08, 202141.9341.9341.4541.7341.5234,300
Jan 07, 202141.7441.7441.4341.6641.4539,000
Jan 06, 202141.5641.7941.1941.5941.3860,900
Jan 05, 202140.7441.4640.7441.2041.0013,700
Jan 04, 202141.4441.4540.7240.7340.5355,200
Dec 31, 202040.7841.1040.7841.0740.8726,100
Dec 30, 202040.9841.1940.9240.9940.7912,600
Dec 29, 202041.1541.1740.8440.9340.7365,300
Dec 28, 202040.9941.0440.7940.8940.6933,200
Dec 24, 202040.7240.7940.5940.7940.5913,100
Dec 23, 202040.9141.0040.7440.7640.5686,700
Dec 23, 20200.271 Dividend
Dec 22, 202040.7840.8740.6540.6940.2220,200
Dec 21, 202040.8140.9540.5140.8540.3832,100
Dec 18, 202041.9441.9441.4741.5741.0940,200
Dec 17, 202042.1042.2642.0542.0741.5856,900
Dec 16, 202042.2442.2441.8141.9441.458,600
Dec 15, 202041.7542.1941.7542.1641.6777,300
Dec 14, 202042.2442.3141.6041.6641.1841,400
Dec 11, 202041.9142.0241.7242.0241.5379,500
Dec 10, 202041.8542.1741.8542.1341.649,000
Dec 09, 202042.4042.4041.7441.9541.4627,600
Dec 08, 202041.9542.2141.9542.1341.6432,400
Dec 07, 202042.0042.1241.9442.0541.5634,000
Dec 04, 202042.3942.4342.2842.4041.9118,900
Dec 03, 202042.0442.2942.0442.1341.6413,600
Dec 02, 202041.9442.0441.7942.0441.5533,800
Dec 01, 202041.9941.9941.7741.9041.4116,700
Nov 30, 202042.1442.1441.3741.3740.8939,400
Nov 27, 202042.2642.2942.0642.1741.686,100
Nov 25, 202042.3342.3942.1142.3741.8816,300
Nov 24, 202042.0342.4942.0342.3941.9030,200
Nov 23, 202041.6641.8741.5941.7241.2422,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...