MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TOLZ — ProShares DJ Brookfield Global Infrastructure ETF
NYSE ArcaProShares DJ Brookfield Global Infrastructure ETF
$55.25
-0.46(-0.83%)
- O
- 55.22
- H
- 55.25
- L
- 55.03
- V
- 8.11K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$55.25
Period Return+3.19%
Period High$62.22
Period Low$52.39
Avg Daily Volume22.1K
Total Trading Days365
TOLZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $55.22 | $55.25 | $55.03 | $55.25 | $-0.46 | -0.83% | 8,110 | $55.16 | $55.03 $55.25 |
| Oct 6, 2026 | $55.18 | $55.71 | $55.18 | $55.71 | +$0.66 | +1.20% | 6,206 | $55.46 | $55.18 $55.71 |
| Oct 5, 2026 | $54.80 | $55.18 | $54.67 | $55.05 | +$0.16 | +0.29% | 4,937 | $54.95 | $54.67 $55.18 |
| Oct 2, 2026 | $54.54 | $55.01 | $54.54 | $54.89 | +$0.55 | +1.01% | 12,116 | $54.87 | $54.54 $55.01 |
| Oct 1, 2026 | $53.97 | $54.44 | $53.90 | $54.34 | $-0.11 | -0.19% | 10,962 | $54.32 | $53.90 $54.44 |
| Sep 30, 2026 | $54.99 | $54.99 | $54.44 | $54.45 | $-0.16 | -0.30% | 21,769 | $54.59 | $54.44 $54.99 |
| Sep 29, 2026 | $54.66 | $54.75 | $54.37 | $54.61 | $-0.49 | -0.88% | 13,181 | $54.62 | $54.37 $54.75 |
| Sep 28, 2026 | $55.23 | $55.23 | $54.80 | $55.10 | $-0.16 | -0.30% | 7,146 | $55.01 | $54.80 $55.23 |
| Sep 25, 2026 | $55.11 | $55.35 | $54.97 | $55.26 | $-0.21 | -0.39% | 8,252 | $55.10 | $54.97 $55.35 |
| Sep 24, 2026 | $55.85 | $55.85 | $55.46 | $55.47 | $-0.21 | -0.38% | 5,829 | $55.55 | $55.46 $55.85 |
| Sep 23, 2026 | $56.18 | $56.18 | $55.66 | $55.69 | $-1.29 | -2.26% | 67,034 | $55.92 | $55.66 $56.18 |
| Sep 22, 2026 | $57.05 | $57.31 | $56.97 | $56.97 | $-0.19 | -0.32% | 5,035 | $57.12 | $56.97 $57.31 |
| Sep 21, 2026 | $57.32 | $57.57 | $57.14 | $57.16 | $-0.09 | -0.16% | 14,402 | $57.37 | $57.14 $57.57 |
| Sep 18, 2026 | $57.12 | $57.47 | $57.09 | $57.25 | $-0.21 | -0.37% | 6,939 | $57.27 | $57.09 $57.47 |
| Sep 17, 2026 | $57.34 | $57.51 | $57.25 | $57.46 | +$0.44 | +0.77% | 6,898 | $57.43 | $57.25 $57.51 |
| Sep 16, 2026 | $57.39 | $57.61 | $56.73 | $57.02 | $-0.12 | -0.21% | 6,934 | $57.23 | $56.73 $57.61 |
| Sep 15, 2026 | $57.31 | $57.41 | $57.01 | $57.14 | $-0.20 | -0.35% | 32,392 | $57.27 | $57.01 $57.41 |
| Sep 14, 2026 | $57.54 | $57.68 | $57.23 | $57.34 | $-0.41 | -0.71% | 10,567 | $57.51 | $57.23 $57.68 |
| Sep 11, 2026 | $58.17 | $58.17 | $57.73 | $57.75 | $-0.07 | -0.13% | 4,833 | $57.97 | $57.73 $58.17 |
| Sep 10, 2026 | $58.08 | $58.08 | $57.82 | $57.82 | $-0.67 | -1.15% | 5,044 | $57.96 | $57.82 $58.08 |
| Sep 9, 2026 | $59.05 | $59.24 | $58.30 | $58.49 | $-0.48 | -0.82% | 6,459 | $58.72 | $58.30 $59.24 |
| Sep 8, 2026 | $58.57 | $59.12 | $58.57 | $58.98 | +$0.23 | +0.39% | 3,977 | $58.88 | $58.57 $59.12 |
| Sep 4, 2026 | $58.60 | $58.81 | $58.46 | $58.75 | $-0.11 | -0.18% | 13,491 | $58.67 | $58.46 $58.81 |
| Sep 3, 2026 | $58.79 | $59.11 | $58.70 | $58.85 | +$0.29 | +0.49% | 3,235 | $58.88 | $58.70 $59.11 |
| Sep 2, 2026 | $58.46 | $58.68 | $58.06 | $58.57 | $-0.36 | -0.62% | 8,507 | $58.51 | $58.06 $58.68 |
| Sep 1, 2026 | $58.83 | $58.94 | $58.49 | $58.93 | +$0.19 | +0.32% | 20,485 | $58.72 | $58.49 $58.94 |
| Aug 31, 2026 | $58.73 | $58.85 | $58.58 | $58.74 | $-0.22 | -0.38% | 14,861 | $58.72 | $58.58 $58.85 |
| Aug 28, 2026 | $59.30 | $59.37 | $58.92 | $58.96 | $-0.24 | -0.41% | 4,433 | $59.05 | $58.92 $59.37 |
| Aug 27, 2026 | $59.38 | $59.38 | $58.95 | $59.21 | $-0.53 | -0.89% | 7,125 | $59.43 | $58.95 $59.38 |
| Aug 26, 2026 | $59.24 | $59.80 | $59.24 | $59.74 | +$0.39 | +0.66% | 4,162 | $59.67 | $59.24 $59.80 |