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
2023-12-29 45.59 45.73 45.55 45.63 0.0M
2023-12-28 45.64 45.91 45.64 45.75 0.0M
2023-12-27 45.74 45.90 45.73 45.78 0.0M
2023-12-26 45.61 45.87 45.61 45.78 0.0M
2023-12-22 45.27 45.64 45.27 45.50 0.0M
2023-12-21 44.98 45.39 44.98 45.36 0.0M
2023-12-20 45.21 45.55 44.88 44.88 0.0M
2023-12-19 45.36 45.81 45.36 45.79 0.1M
2023-12-18 45.52 45.54 45.32 45.33 0.0M
2023-12-15 45.60 45.64 45.36 45.46 0.0M
2023-12-14 46.26 46.48 45.95 45.95 0.0M
2023-12-13 44.77 45.87 44.77 45.73 0.0M
2023-12-12 44.78 44.87 44.56 44.72 0.0M
2023-12-11 44.86 45.05 44.79 44.98 0.0M
2023-12-08 45.00 45.10 44.78 44.96 0.0M
2023-12-07 45.08 45.16 45.02 45.08 0.0M
2023-12-06 45.16 45.30 45.06 45.08 0.0M
2023-12-05 45.06 45.10 44.84 44.98 0.0M
2023-12-04 45.05 45.33 45.05 45.12 0.0M
2023-12-01 44.97 45.39 44.97 45.39 0.0M
2023-11-30 44.68 44.97 44.61 44.93 0.0M
2023-11-29 44.77 44.84 44.63 44.68 0.0M
2023-11-28 44.53 44.67 44.49 44.49 0.0M
2023-11-27 44.42 44.49 44.29 44.42 0.0M
2023-11-24 44.35 44.42 44.22 44.42 0.0M
2023-11-22 43.93 44.10 43.83 44.09 0.0M
2023-11-21 43.91 43.96 43.84 43.87 0.2M
2023-11-20 43.81 44.07 43.79 43.95 0.0M
2023-11-17 43.66 43.96 43.63 43.89 0.0M
2023-11-16 43.50 43.62 43.32 43.47 0.0M
2023-11-15 43.32 43.74 43.32 43.47 0.0M
2023-11-14 42.69 43.50 42.69 43.39 0.0M
2023-11-13 41.91 42.19 41.89 42.08 0.0M
2023-11-10 41.86 42.09 41.75 42.09 0.0M
2023-11-09 42.38 42.38 41.88 41.88 0.0M
2023-11-08 42.20 42.20 41.92 42.05 0.0M
2023-11-07 42.42 42.52 42.22 42.31 0.0M
2023-11-06 42.99 42.99 42.63 42.70 0.0M
2023-11-03 42.95 43.23 42.95 43.04 0.0M
2023-11-02 41.93 42.65 41.93 42.58 0.1M
2023-11-01 41.03 41.59 41.03 41.46 0.0M
2023-10-31 40.92 41.14 40.91 41.14 0.1M
2023-10-30 40.90 40.90 40.52 40.85 0.0M
2023-10-27 40.84 40.86 40.34 40.47 0.1M
2023-10-26 40.60 41.05 40.60 40.92 0.0M
2023-10-25 40.67 40.85 40.61 40.69 0.0M
2023-10-24 40.75 40.87 40.68 40.82 0.0M
2023-10-23 40.25 40.68 40.20 40.49 0.0M
2023-10-20 40.99 40.99 40.60 40.60 0.0M
2023-10-19 41.16 41.29 40.90 40.95 0.0M
2023-10-18 41.52 41.52 41.16 41.18 0.0M
2023-10-17 41.97 42.02 41.70 41.76 0.1M
2023-10-16 41.64 42.00 41.43 41.99 0.1M
2023-10-13 41.60 41.72 41.43 41.53 0.0M
2023-10-12 41.76 41.76 41.33 41.37 0.0M
2023-10-11 41.54 41.88 41.54 41.76 0.0M
2023-10-10 41.07 41.47 41.07 41.38 0.0M
2023-10-09 40.57 40.89 40.54 40.89 0.0M
2023-10-06 39.87 40.59 39.44 40.47 0.0M
2023-10-05 39.79 40.14 39.78 40.09 0.0M
2023-10-04 39.86 39.94 39.44 39.94 0.0M
2023-10-03 39.86 39.92 39.58 39.92 0.0M
2023-10-02 41.03 41.03 40.22 40.27 0.0M
2023-09-29 41.77 41.77 41.23 41.39 0.0M
2023-09-28 41.42 41.63 41.34 41.53 0.0M
2023-09-27 41.78 41.80 41.26 41.56 0.0M
2023-09-26 42.14 42.14 41.61 41.63 0.0M
2023-09-25 42.24 42.47 42.23 42.47 0.0M
2023-09-22 42.62 42.73 42.50 42.50 0.0M
2023-09-21 43.06 43.08 42.54 42.55 0.0M
2023-09-20 43.49 43.79 43.32 43.32 0.0M
2023-09-19 43.93 44.04 43.61 43.61 0.0M
2023-09-18 43.86 43.93 43.65 43.85 0.0M
2023-09-15 44.00 44.24 43.88 43.94 0.0M
2023-09-14 43.65 44.00 43.65 43.99 0.0M
2023-09-13 43.24 43.44 43.24 43.42 0.0M
2023-09-12 43.13 43.32 43.01 43.29 0.0M
2023-09-11 43.29 43.36 43.20 43.24 0.0M
2023-09-08 42.98 43.21 42.97 43.10 0.0M
2023-09-07 42.57 43.01 42.57 42.94 0.0M
2023-09-06 43.01 43.01 42.38 42.58 0.0M
2023-09-05 43.41 43.41 43.11 43.12 0.0M
2023-09-01 43.72 43.72 43.42 43.46 0.0M
2023-08-31 43.92 43.92 43.51 43.53 0.0M
2023-08-30 43.94 44.07 43.75 43.85 0.0M
2023-08-29 43.52 43.83 43.51 43.83 0.0M
2023-08-28 43.47 43.47 43.35 43.43 0.0M
2023-08-25 43.07 43.34 43.04 43.19 0.1M
2023-08-24 43.30 43.43 43.00 43.00 0.0M
2023-08-23 43.11 43.31 43.04 43.25 0.0M
2023-08-22 41.61 43.09 41.61 43.01 0.0M
2023-08-21 43.19 43.19 42.86 43.13 0.0M
2023-08-18 42.98 43.28 42.98 43.26 0.0M
2023-08-17 43.44 43.45 43.06 43.15 0.0M
2023-08-16 43.55 43.68 43.32 43.33 0.0M
2023-08-15 43.93 43.93 43.49 43.59 0.0M
2023-08-14 44.33 44.33 44.02 44.07 0.0M
2023-08-11 44.25 44.53 44.25 44.38 0.0M
2023-08-10 44.64 44.70 44.36 44.42 0.0M
2023-08-09 44.16 44.50 44.16 44.36 0.0M
2023-08-08 43.81 44.13 43.73 44.13 0.0M
2023-08-07 44.10 44.18 44.02 44.16 0.1M
2023-08-04 44.34 44.44 43.98 43.98 0.1M
2023-08-03 44.31 44.31 44.00 44.04 0.0M
2023-08-02 44.55 44.58 44.30 44.51 0.0M
2023-08-01 45.16 45.19 44.87 44.95 0.0M
2023-07-31 45.34 45.53 45.34 45.37 0.0M
2023-07-28 45.56 45.56 45.07 45.19 0.0M
2023-07-27 45.94 45.94 45.30 45.34 0.0M
2023-07-26 45.47 45.90 45.47 45.72 0.0M
2023-07-25 45.69 45.72 45.54 45.64 0.0M
2023-07-24 45.60 45.86 45.54 45.77 0.0M
2023-07-21 45.57 45.75 45.50 45.66 0.0M
2023-07-20 45.27 45.44 45.12 45.43 0.0M
2023-07-19 45.24 45.53 45.24 45.37 0.0M
2023-07-18 44.90 45.29 44.78 45.01 0.0M
2023-07-17 45.27 45.27 45.03 45.03 0.0M
2023-07-14 45.52 45.52 45.42 45.42 0.0M
2023-07-13 45.44 45.74 45.44 45.73 0.0M
2023-07-12 45.14 45.46 45.14 45.35 0.0M
2023-07-11 44.48 44.82 44.47 44.80 0.0M
2023-07-10 44.37 44.44 44.23 44.35 0.0M
2023-07-07 44.26 44.63 44.14 44.52 0.0M
2023-07-06 44.11 44.47 44.11 44.29 0.1M
2023-07-05 44.91 44.94 44.74 44.89 0.0M
2023-07-03 44.90 45.18 44.90 45.18 0.0M
2023-06-30 44.76 44.92 44.65 44.90 0.0M
2023-06-29 44.30 44.56 44.26 44.51 0.0M
2023-06-28 44.39 44.47 44.32 44.47 0.0M
2023-06-27 44.32 44.50 44.30 44.46 0.0M
2023-06-26 43.77 44.26 43.77 44.14 0.0M
2023-06-23 44.23 44.24 43.68 43.71 0.0M
2023-06-22 44.32 44.42 44.28 44.34 0.0M
2023-06-21 44.46 44.85 44.46 44.73 0.0M
2023-06-20 45.30 45.33 45.10 45.17 0.0M
2023-06-16 45.79 45.86 45.71 45.71 0.0M
2023-06-15 45.24 45.70 45.24 45.66 0.0M
2023-06-14 45.40 45.40 45.12 45.12 0.0M
2023-06-13 45.13 45.25 45.00 45.12 0.1M
2023-06-12 45.11 45.12 44.88 44.95 0.0M
2023-06-09 45.41 45.41 44.99 45.17 0.0M
2023-06-08 45.35 45.47 45.26 45.43 0.0M
2023-06-07 45.07 45.46 45.07 45.38 0.0M
2023-06-06 44.77 45.03 44.77 45.03 0.0M
2023-06-05 44.96 45.11 44.07 44.77 0.0M
2023-06-02 44.56 45.00 44.56 45.00 0.0M
2023-06-01 44.09 44.40 44.09 44.30 0.0M
2023-05-31 43.77 44.07 43.67 44.00 0.0M
2023-05-30 44.02 44.24 43.89 43.95 0.0M
2023-05-26 44.10 44.24 43.98 44.15 0.0M
2023-05-25 44.33 44.33 43.82 43.99 0.0M
2023-05-24 44.71 44.71 44.40 44.50 0.0M
2023-05-23 45.11 45.23 44.21 44.88 0.0M
2023-05-22 45.23 45.43 45.14 45.30 0.0M
2023-05-19 45.32 45.40 45.11 45.15 0.0M
2023-05-18 45.20 45.20 44.87 45.19 0.0M
2023-05-17 45.60 45.69 45.36 45.58 0.0M
2023-05-16 46.11 46.17 45.35 45.35 0.0M
2023-05-15 46.41 46.41 46.12 46.19 0.0M
2023-05-12 46.24 46.30 46.00 46.21 0.0M
2023-05-11 45.94 46.25 45.93 46.18 0.0M
2023-05-10 46.54 46.66 46.28 46.63 0.0M
2023-05-09 46.31 46.57 46.29 46.46 0.0M
2023-05-08 46.73 46.73 46.40 46.40 0.0M
2023-05-05 46.57 46.72 46.37 46.61 0.0M
2023-05-04 45.84 46.24 45.80 46.07 0.0M
2023-05-03 46.13 46.63 45.53 45.91 0.0M
2023-05-02 46.37 46.37 45.77 45.89 0.0M
2023-05-01 46.84 46.93 46.72 46.72 0.0M
2023-04-28 46.73 46.87 46.64 46.71 0.0M
2023-04-27 46.33 46.70 46.28 46.57 0.0M
2023-04-26 46.22 46.50 46.07 46.14 0.0M
2023-04-25 46.50 46.61 46.31 46.32 0.0M
2023-04-24 46.37 46.78 46.37 46.67 0.0M
2023-04-21 46.50 46.54 46.31 46.48 0.0M
2023-04-20 46.56 46.57 46.30 46.39 0.0M
2023-04-19 46.59 46.79 46.59 46.70 0.0M
2023-04-18 46.66 46.66 46.40 46.57 0.3M
2023-04-17 46.54 46.67 46.49 46.63 0.2M
2023-04-14 46.83 46.83 46.40 46.52 0.0M
2023-04-13 46.89 47.15 46.79 47.07 0.0M
2023-04-12 46.92 47.14 46.77 46.77 0.0M
2023-04-11 46.51 46.80 46.51 46.74 0.0M
2023-04-10 46.17 46.50 46.15 46.46 0.0M
2023-04-06 46.30 46.51 46.29 46.37 0.0M
2023-04-05 45.84 46.36 45.84 46.23 0.0M
2023-04-04 45.62 45.82 45.60 45.66 0.0M
2023-04-03 45.56 45.64 45.48 45.56 0.0M
2023-03-31 45.30 45.61 45.17 45.43 0.0M
2023-03-30 45.27 45.30 45.16 45.30 0.0M
2023-03-29 44.55 44.93 44.55 44.93 0.0M
2023-03-28 44.16 44.35 44.08 44.12 0.1M
2023-03-27 44.13 44.22 43.87 43.96 0.0M
2023-03-24 43.04 43.82 42.93 43.78 0.0M
2023-03-23 43.67 44.08 43.20 43.27 0.0M
2023-03-22 44.13 44.25 43.65 43.65 0.0M
2023-03-21 44.77 44.77 44.30 44.55 0.0M
2023-03-20 44.48 44.70 44.37 44.61 0.0M
2023-03-17 44.43 44.43 44.03 44.11 0.0M
2023-03-16 44.06 44.70 44.06 44.70 0.2M
2023-03-15 43.98 44.38 43.65 44.12 0.0M
2023-03-14 45.07 45.29 44.77 44.94 0.0M
2023-03-13 43.99 44.86 43.99 44.55 0.0M
2023-03-10 44.58 44.66 43.97 44.07 0.0M
2023-03-09 44.97 45.13 44.43 44.49 0.0M
2023-03-08 44.90 45.07 44.77 44.92 0.0M
2023-03-07 45.35 45.35 44.59 44.72 0.0M
2023-03-06 45.53 45.73 45.36 45.49 0.0M
2023-03-03 45.06 45.66 45.06 45.54 0.0M
2023-03-02 44.39 44.92 44.39 44.91 0.0M
2023-03-01 44.66 44.69 44.43 44.56 0.0M
2023-02-28 45.13 45.13 44.63 44.64 0.1M
2023-02-27 45.41 45.66 45.18 45.20 0.0M
2023-02-24 44.88 45.13 44.87 45.09 0.0M
2023-02-23 45.34 45.68 45.27 45.46 0.0M
2023-02-22 45.60 45.71 45.15 45.26 0.0M
2023-02-21 45.91 46.02 45.45 45.50 0.0M
2023-02-17 46.00 46.35 45.97 46.31 0.0M
2023-02-16 45.95 46.56 45.95 46.26 0.0M
2023-02-15 46.24 46.72 46.24 46.65 0.1M
2023-02-14 46.44 46.87 46.32 46.60 0.0M
2023-02-13 46.41 46.77 46.41 46.68 0.0M
2023-02-10 45.75 46.37 45.75 46.29 0.0M
2023-02-09 46.58 46.58 45.95 45.99 0.0M
2023-02-08 46.38 46.40 45.99 46.07 0.0M
2023-02-07 46.15 46.50 45.81 46.46 0.1M
2023-02-06 46.22 46.46 46.17 46.46 0.0M
2023-02-03 46.73 46.73 46.38 46.59 0.0M
2023-02-02 47.55 47.56 47.18 47.34 0.0M
2023-02-01 46.86 47.36 46.55 47.10 0.0M
2023-01-31 46.54 46.93 46.52 46.93 0.1M
2023-01-30 46.74 47.02 46.52 46.52 0.1M
2023-01-27 46.87 47.21 46.83 47.00 0.0M
2023-01-26 46.87 47.10 46.73 47.04 0.0M
2023-01-25 46.84 46.84 46.54 46.82 0.0M
2023-01-24 46.70 46.93 46.31 46.93 0.0M
2023-01-23 46.62 47.01 46.62 46.77 0.0M
2023-01-20 46.56 46.86 46.50 46.86 0.1M
2023-01-19 46.32 46.54 46.26 46.46 0.5M
2023-01-18 47.33 47.33 46.30 46.41 0.1M
2023-01-17 46.93 47.27 45.78 47.07 0.1M
2023-01-13 46.75 47.19 46.62 46.99 0.0M
2023-01-12 46.99 47.16 46.45 46.96 0.0M
2023-01-11 46.34 46.70 46.33 46.67 0.0M
2023-01-10 45.96 46.16 45.75 46.04 0.0M
2023-01-09 46.06 46.37 46.05 46.05 0.1M
2023-01-06 45.13 45.81 45.13 45.61 0.0M
2023-01-05 44.91 45.09 44.54 44.54 0.0M
2023-01-04 44.81 45.32 44.65 45.02 0.0M
2023-01-03 44.57 44.95 44.06 44.39 0.0M