ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

Last Price53.68

Change-0.70 (-1.29%)

NYSE · Last Trade: Dec 16th, 4:27 PM EST

Historical Prices For ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	54.46	54.46	54.02	54.38	11,238	54.38
12/12/2025	54.39	54.39	53.97	54.15	23,207	54.15
12/11/2025	54.14	54.21	54.08	54.11	10,801	54.11
12/10/2025	54.24	54.24	53.73	53.90	11,677	53.90
12/09/2025	54.54	54.54	54.04	54.09	14,845	54.09
12/08/2025	54.68	54.68	54.29	54.33	29,452	54.33
12/05/2025	54.50	54.72	54.50	54.56	369,829	54.56
12/04/2025	54.65	54.73	54.54	54.73	19,651	54.73
12/03/2025	54.29	54.51	54.29	54.42	13,808	54.42
12/02/2025	54.72	54.72	54.17	54.17	6,170	54.17
12/01/2025	54.74	54.92	54.67	54.67	5,788	54.67
11/28/2025	54.94	55.08	54.87	55.02	1,895	55.02
11/26/2025	54.09	54.71	54.09	54.61	4,782	54.61
11/25/2025	53.97	54.25	53.97	54.13	4,123	54.13
11/24/2025	54.01	54.09	53.72	54.04	12,937	54.04
11/21/2025	53.84	54.17	53.77	54.02	8,495	54.02
11/20/2025	53.87	53.87	53.54	53.59	5,508	53.59
11/19/2025	53.97	53.97	53.64	53.80	10,392	53.80
11/18/2025	54.12	54.31	54.06	54.18	81,971	54.18
11/17/2025	54.51	54.69	54.22	54.35	22,977	54.35
11/14/2025	54.15	54.69	54.15	54.61	21,377	54.61
11/13/2025	54.53	54.56	54.31	54.33	4,712	54.33
11/12/2025	54.41	54.63	54.25	54.57	7,358	54.57
11/11/2025	54.14	54.38	54.14	54.37	4,235	54.37
11/10/2025	53.80	54.07	53.76	54.02	18,591	54.02
11/07/2025	53.38	53.68	53.35	53.68	2,687	53.68
11/06/2025	53.37	53.41	53.25	53.28	6,144	53.28
11/05/2025	53.01	53.23	53.01	53.13	6,219	53.13
11/04/2025	52.58	52.80	52.58	52.68	7,477	52.68
11/03/2025	52.70	52.77	52.39	52.75	7,257	52.75
10/31/2025	52.73	52.88	52.65	52.88	7,802	52.88
10/30/2025	52.77	53.20	52.77	52.91	9,309	52.91
10/29/2025	53.61	53.61	52.94	52.95	5,804	52.95
10/28/2025	53.49	53.83	53.49	53.66	7,275	53.66
10/27/2025	54.11	54.11	53.85	54.05	4,770	54.05
10/24/2025	53.98	54.01	53.87	54.01	6,806	54.01
10/23/2025	54.20	54.39	54.11	54.17	4,334	54.17
10/22/2025	54.23	54.43	54.23	54.43	4,073	54.43
10/21/2025	54.05	54.27	54.04	54.18	4,451	54.18
10/20/2025	54.21	54.37	54.12	54.36	4,218	54.36
10/17/2025	53.82	54.07	53.79	54.07	17,533	54.07
10/16/2025	54.14	54.31	53.86	53.90	210,630	53.90
10/15/2025	53.88	54.09	53.88	54.04	4,135	54.04
10/14/2025	53.24	53.80	53.24	53.69	29,765	53.69
10/13/2025	53.48	53.49	53.30	53.42	6,950	53.42
10/10/2025	53.77	53.83	53.33	53.33	12,169	53.33
10/09/2025	54.23	54.30	53.59	53.61	3,875	53.61
10/08/2025	54.23	54.23	53.95	54.10	6,395	54.10
10/07/2025	54.00	54.08	53.87	54.07	5,935	54.07
10/06/2025	54.21	54.21	53.97	54.05	8,436	54.05
10/03/2025	54.34	54.38	54.22	54.27	3,932	54.27
10/02/2025	54.01	54.01	53.77	53.87	7,983	53.87
10/01/2025	54.05	54.12	53.93	53.93	6,891	53.93
9/30/2025	53.83	54.15	53.83	54.12	11,149	54.12
9/29/2025	53.88	53.88	53.60	53.84	3,468	53.84
9/26/2025	53.83	53.83	53.71	53.81	2,628	53.81
9/25/2025	53.41	53.59	53.32	53.36	8,322	53.36
9/24/2025	53.52	53.78	53.52	53.63	5,061	53.63
9/23/2025	53.75	53.96	53.75	53.88	6,719	53.48
9/22/2025	53.38	53.68	53.38	53.54	15,465	53.15
9/19/2025	53.63	53.63	53.42	53.56	6,259	53.17
9/18/2025	53.70	53.77	53.65	53.70	5,059	53.31
9/17/2025	53.68	54.09	53.68	53.84	13,641	53.45