ProShares DJ Brookfield Global Infrastructure ETF

TOLZ
🏛️ usa →
53.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.70 48.00 47.70 47.83 0.0M
2021-12-30 47.69 47.80 47.59 47.71 0.0M
2021-12-29 47.50 47.70 47.50 47.69 0.0M
2021-12-28 47.40 47.62 47.40 47.58 0.0M
2021-12-27 46.97 47.40 46.97 47.40 0.0M
2021-12-23 46.82 47.01 46.82 46.91 0.0M
2021-12-22 46.89 47.09 46.89 47.09 0.0M
2021-12-21 46.48 46.83 46.48 46.61 0.0M
2021-12-20 46.20 46.40 45.96 46.40 0.0M
2021-12-17 46.61 46.76 46.45 46.45 0.0M
2021-12-16 46.60 46.95 46.60 46.75 0.1M
2021-12-15 46.16 46.55 46.06 46.50 0.0M
2021-12-14 46.32 46.32 46.07 46.11 0.0M
2021-12-13 46.29 46.46 46.15 46.34 0.0M
2021-12-10 46.25 46.43 46.22 46.43 0.0M
2021-12-09 46.55 46.55 46.18 46.23 0.0M
2021-12-08 46.72 46.73 46.53 46.65 0.0M
2021-12-07 46.35 46.70 46.35 46.70 0.0M
2021-12-06 46.00 46.21 45.68 46.08 0.1M
2021-12-03 45.82 45.82 45.22 45.45 0.0M
2021-12-02 44.90 45.62 44.90 45.44 0.0M
2021-12-01 45.37 45.89 44.67 44.67 0.0M
2021-11-30 46.00 46.00 45.12 45.12 0.0M
2021-11-29 45.99 46.58 45.88 46.03 0.0M
2021-11-26 45.99 46.04 45.73 45.98 0.0M
2021-11-24 46.37 46.91 46.37 46.80 0.0M
2021-11-23 46.16 46.53 46.16 46.44 0.0M
2021-11-22 46.04 46.29 45.90 46.07 0.0M
2021-11-19 46.21 46.21 46.01 46.12 0.1M
2021-11-18 46.36 46.41 46.14 46.39 0.0M
2021-11-17 46.61 46.61 46.37 46.47 0.0M
2021-11-16 46.88 46.88 46.54 46.54 0.1M
2021-11-15 47.00 47.01 46.75 46.86 0.0M
2021-11-12 47.08 47.08 46.85 46.87 0.0M
2021-11-11 47.21 47.21 46.81 46.96 0.0M
2021-11-10 47.59 47.70 47.05 47.22 0.0M
2021-11-09 47.51 47.51 47.28 47.44 0.1M
2021-11-08 47.64 47.69 47.24 47.37 0.0M
2021-11-05 47.30 47.48 47.30 47.39 0.0M
2021-11-04 47.36 47.38 47.07 47.17 0.0M
2021-11-03 47.40 47.40 47.08 47.31 0.1M
2021-11-02 47.48 47.50 47.32 47.45 0.0M
2021-11-01 47.50 47.61 47.25 47.58 0.0M
2021-10-29 47.38 47.38 47.02 47.17 0.0M
2021-10-27 47.66 47.70 47.35 47.38 0.0M
2021-10-26 47.59 47.75 47.50 47.50 0.0M
2021-10-25 47.64 47.64 47.38 47.52 0.0M
2021-10-22 47.21 47.63 47.21 47.62 0.0M
2021-10-21 47.24 47.24 47.07 47.22 0.0M
2021-10-20 47.22 47.55 47.22 47.55 0.0M
2021-10-19 46.96 47.12 46.96 47.04 0.0M
2021-10-18 46.81 46.86 46.66 46.68 0.0M
2021-10-15 46.82 46.98 46.82 46.89 0.0M
2021-10-14 46.82 46.82 46.54 46.75 0.0M
2021-10-13 46.01 46.36 45.80 46.36 0.0M
2021-10-12 45.72 46.15 45.72 45.99 0.0M
2021-10-11 45.85 46.02 45.66 45.66 0.0M
2021-10-08 45.88 45.97 45.82 45.84 0.1M
2021-10-07 45.80 46.05 45.80 45.83 0.0M
2021-10-06 45.48 45.78 45.14 45.77 0.0M
2021-10-05 45.97 46.01 45.76 45.80 0.0M
2021-10-04 45.73 45.90 45.67 45.85 0.0M
2021-10-01 45.34 45.63 45.19 45.50 0.0M
2021-09-30 45.40 45.46 45.14 45.16 0.0M
2021-09-29 45.28 45.50 45.28 45.37 0.0M
2021-09-28 45.53 45.53 45.15 45.29 0.0M
2021-09-27 46.19 46.27 45.97 45.97 0.0M
2021-09-24 46.08 46.13 45.91 45.93 0.0M
2021-09-23 46.35 46.50 46.33 46.37 0.0M
2021-09-22 45.99 46.54 45.99 46.20 0.0M
2021-09-21 46.28 46.57 46.28 46.36 0.0M
2021-09-20 46.36 46.36 45.64 46.08 0.0M
2021-09-17 46.99 46.99 46.57 46.57 0.0M
2021-09-16 47.23 47.23 46.81 46.99 0.0M
2021-09-15 46.92 47.21 46.92 47.17 0.0M
2021-09-14 47.14 47.14 46.90 46.93 0.0M
2021-09-13 46.98 47.24 46.97 47.12 0.0M
2021-09-10 47.18 47.18 46.63 46.63 0.0M
2021-09-09 47.50 47.54 47.23 47.23 0.0M
2021-09-08 47.32 47.69 47.32 47.63 0.0M
2021-09-07 47.65 47.65 47.26 47.32 0.0M
2021-09-03 47.76 47.76 47.59 47.65 0.0M
2021-09-02 47.51 47.74 47.51 47.74 0.0M
2021-09-01 47.09 47.47 47.09 47.39 0.1M
2021-08-31 47.01 47.01 46.82 46.87 0.0M
2021-08-30 46.82 47.00 46.82 46.90 0.0M
2021-08-27 46.50 46.90 46.50 46.85 0.0M
2021-08-26 46.68 46.68 46.35 46.38 0.1M
2021-08-25 46.82 46.87 46.58 46.74 0.0M
2021-08-24 46.84 46.94 46.64 46.81 0.0M
2021-08-23 46.90 47.08 46.90 46.98 0.0M
2021-08-20 46.35 46.74 46.35 46.74 0.0M
2021-08-19 46.51 46.60 46.27 46.50 0.0M
2021-08-18 47.14 47.14 46.65 46.66 0.0M
2021-08-17 46.92 47.03 46.66 46.99 0.0M
2021-08-16 47.14 47.21 46.92 47.21 0.0M
2021-08-13 47.05 47.33 47.05 47.14 0.0M
2021-08-12 46.94 47.01 46.88 47.01 0.0M
2021-08-11 46.78 46.92 46.73 46.92 0.0M
2021-08-10 46.52 46.74 46.51 46.64 0.0M
2021-08-09 46.70 46.71 46.39 46.53 0.0M
2021-08-06 46.76 46.87 46.66 46.82 0.0M
2021-08-05 46.77 46.86 46.70 46.80 0.0M
2021-08-04 46.88 46.88 46.52 46.72 0.1M
2021-08-03 46.48 46.80 46.48 46.80 0.0M
2021-08-02 46.72 46.83 46.57 46.57 0.0M
2021-07-30 46.80 46.85 46.47 46.51 0.0M
2021-07-29 47.05 47.05 46.76 46.83 0.0M
2021-07-28 46.86 46.86 46.50 46.73 0.0M
2021-07-27 46.43 46.68 46.34 46.68 0.0M
2021-07-26 46.34 46.53 46.34 46.53 0.0M
2021-07-23 46.21 46.39 46.15 46.36 0.0M
2021-07-22 46.25 46.25 45.96 46.10 0.0M
2021-07-21 46.33 46.44 46.07 46.19 0.0M
2021-07-20 45.56 46.05 45.56 46.01 0.0M
2021-07-19 46.30 46.30 45.35 45.67 0.0M
2021-07-16 46.68 46.86 46.56 46.56 0.0M
2021-07-15 46.57 46.64 46.50 46.58 0.0M
2021-07-14 46.80 46.89 46.64 46.64 0.0M
2021-07-13 47.09 47.09 46.77 46.79 0.0M
2021-07-12 46.95 47.17 46.94 47.10 0.0M
2021-07-09 46.78 47.10 46.78 47.10 0.0M
2021-07-08 46.63 46.72 46.48 46.64 0.0M
2021-07-07 46.88 47.03 46.74 46.94 0.1M
2021-07-06 46.91 46.91 46.42 46.75 0.0M
2021-07-02 46.49 46.78 46.46 46.72 0.0M
2021-07-01 46.29 46.51 46.24 46.49 0.0M
2021-06-30 46.18 46.40 46.00 46.24 0.0M
2021-06-29 46.56 46.61 46.31 46.35 0.0M
2021-06-28 46.86 46.86 46.55 46.61 0.0M
2021-06-25 46.77 46.88 46.68 46.83 0.0M
2021-06-24 46.73 46.84 46.55 46.68 0.0M
2021-06-23 47.01 47.01 46.50 46.50 0.0M
2021-06-22 46.94 46.94 46.75 46.81 0.0M
2021-06-21 47.14 47.63 47.14 47.60 0.0M
2021-06-18 47.71 47.71 47.06 47.06 0.0M
2021-06-17 48.23 48.28 47.83 47.99 0.0M
2021-06-16 48.72 48.83 48.21 48.27 0.0M
2021-06-15 48.56 48.64 48.51 48.60 0.0M
2021-06-14 48.49 48.59 48.44 48.59 0.0M
2021-06-11 48.37 48.42 48.26 48.42 0.0M
2021-06-10 48.02 48.33 48.02 48.26 0.0M
2021-06-09 47.85 48.23 47.85 48.02 0.0M
2021-06-08 47.95 47.95 47.59 47.71 1.3M
2021-06-07 47.69 47.88 47.69 47.86 0.0M
2021-06-04 47.44 47.60 47.39 47.58 0.0M
2021-06-03 47.24 47.27 47.03 47.21 0.1M
2021-06-02 47.00 47.41 47.00 47.38 0.0M
2021-06-01 46.89 46.95 46.88 46.94 0.0M
2021-05-28 46.55 46.69 46.55 46.63 0.0M
2021-05-27 46.61 46.67 46.48 46.53 0.0M
2021-05-26 46.43 46.69 46.43 46.56 0.0M
2021-05-25 46.71 46.71 46.48 46.48 0.0M
2021-05-24 46.53 46.85 46.53 46.71 0.1M
2021-05-21 46.51 46.63 46.27 46.39 0.0M
2021-05-20 46.11 46.50 46.00 46.42 0.0M
2021-05-19 46.20 46.20 45.67 45.93 0.1M
2021-05-18 46.32 46.53 46.24 46.37 0.0M
2021-05-17 46.40 46.53 46.31 46.44 0.0M
2021-05-14 46.07 46.57 46.07 46.49 0.0M
2021-05-13 45.51 45.92 45.51 45.92 0.0M
2021-05-12 46.23 46.23 45.59 45.60 0.0M
2021-05-11 46.34 46.34 45.92 46.22 0.0M
2021-05-10 46.40 46.71 46.40 46.54 0.0M
2021-05-07 46.07 46.46 46.07 46.40 0.0M
2021-05-06 45.96 46.06 45.71 46.06 0.0M
2021-05-05 45.97 45.97 45.64 45.84 0.1M
2021-05-04 45.85 45.85 45.59 45.70 0.0M
2021-05-03 45.76 45.96 45.66 45.77 0.0M
2021-04-30 45.56 45.70 45.50 45.54 0.0M
2021-04-29 45.50 45.56 45.34 45.53 0.0M
2021-04-28 45.13 45.34 45.13 45.30 0.0M
2021-04-27 45.16 45.16 45.02 45.06 0.0M
2021-04-26 45.20 45.20 45.02 45.06 0.0M
2021-04-23 44.89 45.12 44.87 45.02 0.0M
2021-04-22 45.02 45.13 44.76 44.81 0.0M
2021-04-21 44.81 45.23 44.81 45.06 0.0M
2021-04-20 44.85 44.92 44.75 44.84 0.0M
2021-04-19 44.74 45.02 44.74 44.94 0.0M
2021-04-16 44.80 44.93 44.79 44.80 0.0M
2021-04-15 44.45 44.72 44.45 44.72 0.1M
2021-04-14 44.23 44.48 44.23 44.34 0.0M
2021-04-13 44.03 44.28 43.86 44.18 0.0M
2021-04-12 43.99 44.03 43.92 43.99 0.0M
2021-04-09 44.10 44.12 43.90 43.94 0.0M
2021-04-08 44.19 44.19 44.04 44.14 0.0M
2021-04-07 44.11 44.11 43.88 44.10 0.1M
2021-04-06 44.11 44.11 43.89 44.03 0.0M
2021-04-05 44.42 44.42 43.91 44.21 0.0M
2021-04-01 43.54 43.69 43.36 43.69 0.0M
2021-03-31 43.49 43.55 43.33 43.50 0.0M
2021-03-30 43.62 43.62 43.27 43.27 0.0M
2021-03-29 43.63 43.86 43.40 43.74 0.0M
2021-03-26 42.96 43.54 42.96 43.54 0.0M
2021-03-25 42.57 42.95 42.57 42.94 0.0M
2021-03-24 42.57 42.98 42.57 42.74 0.0M
2021-03-23 42.57 42.86 42.48 42.53 0.0M
2021-03-22 42.86 43.02 42.84 42.94 0.0M
2021-03-19 42.72 43.11 42.70 42.88 0.0M
2021-03-18 42.95 43.12 42.57 42.64 0.1M
2021-03-17 43.39 43.50 43.16 43.43 0.0M
2021-03-16 43.54 43.54 43.18 43.38 0.0M
2021-03-15 43.10 43.40 43.10 43.39 0.0M
2021-03-12 42.58 43.02 42.58 43.02 0.0M
2021-03-11 42.58 42.79 42.51 42.66 0.0M
2021-03-10 41.80 42.32 41.80 42.30 0.1M
2021-03-09 41.75 41.97 41.69 41.69 0.0M
2021-03-08 41.56 41.76 41.39 41.50 0.0M
2021-03-05 41.10 41.52 40.92 41.44 0.0M
2021-03-04 41.04 41.64 40.76 40.94 0.0M
2021-03-03 41.20 41.20 40.91 40.94 0.0M
2021-03-02 41.35 41.47 41.16 41.27 0.0M
2021-03-01 41.10 41.57 41.10 41.38 0.0M
2021-02-26 41.81 41.81 40.81 40.81 0.0M
2021-02-25 42.50 42.50 41.59 41.64 0.0M
2021-02-24 42.13 42.36 41.88 42.26 0.0M
2021-02-23 41.87 42.14 41.70 42.05 0.0M
2021-02-22 41.87 41.93 41.74 41.80 0.0M
2021-02-19 41.82 42.02 41.82 41.88 0.0M
2021-02-18 41.98 41.98 41.70 41.85 0.0M
2021-02-17 41.94 42.02 41.74 42.01 0.0M
2021-02-16 42.23 42.23 42.03 42.06 0.0M
2021-02-12 42.00 42.09 41.90 42.09 0.0M
2021-02-11 42.34 42.35 42.00 42.15 0.0M
2021-02-10 42.16 42.17 42.01 42.12 0.0M
2021-02-09 42.14 42.14 41.91 42.03 0.0M
2021-02-08 42.17 42.18 41.95 42.10 0.0M
2021-02-05 42.03 42.16 42.02 42.15 0.0M
2021-02-04 41.64 41.88 41.64 41.88 0.0M
2021-02-03 41.88 41.88 41.55 41.82 0.0M
2021-02-02 41.89 41.93 41.73 41.86 0.0M
2021-02-01 41.09 41.51 41.03 41.46 0.1M
2021-01-29 41.15 41.23 40.78 40.89 0.0M
2021-01-28 41.08 41.50 41.08 41.33 0.0M
2021-01-27 41.45 41.45 40.88 40.94 0.0M
2021-01-26 41.76 41.82 41.64 41.79 0.0M
2021-01-25 41.51 41.73 41.30 41.73 0.1M
2021-01-22 41.65 41.66 41.40 41.62 0.0M
2021-01-21 42.12 42.12 41.70 41.84 0.0M
2021-01-20 42.04 42.24 41.93 42.16 0.0M
2021-01-19 42.38 42.38 41.93 42.08 0.1M
2021-01-15 41.86 42.09 41.58 42.05 0.0M
2021-01-14 41.96 42.27 41.92 42.09 0.1M
2021-01-13 41.60 41.96 41.60 41.83 0.1M
2021-01-12 41.30 41.66 41.21 41.64 0.0M
2021-01-11 41.33 41.38 41.18 41.37 0.0M
2021-01-08 41.93 41.93 41.45 41.73 0.0M
2021-01-07 41.74 41.74 41.43 41.66 0.0M
2021-01-06 41.56 41.79 41.19 41.59 0.1M
2021-01-05 40.74 41.46 40.74 41.20 0.0M
2021-01-04 41.44 41.45 40.72 40.73 0.1M