ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

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

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	52.85	53.67	52.85	53.15	19,746	53.15
4/16/2025	52.89	53.11	52.56	52.59	16,393	52.59
4/15/2025	52.09	52.66	52.09	52.57	101,100	52.57
4/14/2025	51.58	52.22	51.56	52.05	41,268	52.05
4/11/2025	50.33	51.35	49.99	51.29	10,691	51.29
4/10/2025	49.91	50.27	48.98	49.85	51,331	49.85
4/09/2025	48.17	50.36	47.70	50.35	59,635	50.35
4/08/2025	50.32	50.32	48.20	48.57	243,309	48.57
4/07/2025	48.60	49.53	48.45	49.02	134,411	49.02
4/04/2025	52.11	52.11	50.07	50.27	28,551	50.27
4/03/2025	53.02	53.98	53.02	53.20	58,856	53.20
4/02/2025	52.79	53.27	52.79	53.27	4,349	53.27
4/01/2025	52.57	52.88	52.33	52.88	22,882	52.88
3/31/2025	52.19	52.65	52.19	52.65	283,790	52.65
3/28/2025	52.39	52.52	52.37	52.52	32,680	52.52
3/27/2025	52.25	52.50	52.20	52.24	35,118	52.24
3/26/2025	52.26	52.49	52.18	52.24	25,242	52.24
3/25/2025	52.46	52.53	52.39	52.42	35,864	52.19
3/24/2025	52.77	52.80	52.53	52.58	6,566	52.35
3/21/2025	52.52	52.52	52.30	52.37	26,803	52.14
3/20/2025	52.36	52.75	52.15	52.75	215,504	52.51
3/19/2025	52.28	52.62	52.26	52.58	218,852	52.35
3/18/2025	52.26	52.32	52.16	52.30	6,670	52.07
3/17/2025	51.79	52.45	51.79	52.43	3,215	52.20
3/14/2025	51.04	51.68	51.04	51.68	3,857	51.45
3/13/2025	50.83	50.92	50.59	50.66	3,802	50.44
3/12/2025	50.52	50.89	50.52	50.74	10,522	50.51
3/11/2025	50.80	51.09	50.39	50.62	13,458	50.39
3/10/2025	50.49	50.80	50.42	50.66	6,091	50.43
3/07/2025	50.41	50.71	50.05	50.60	12,670	50.38
3/06/2025	50.08	50.31	49.88	49.96	12,191	49.74
3/05/2025	50.56	50.90	50.42	50.85	8,637	50.62
3/04/2025	50.84	51.05	50.54	50.68	6,414	50.45
3/03/2025	51.04	51.35	50.60	50.85	9,873	50.63
2/28/2025	50.54	50.87	50.45	50.87	4,809	50.64
2/27/2025	50.20	50.36	50.12	50.12	2,107	49.90
2/26/2025	50.28	50.57	50.24	50.36	2,570	50.14
2/25/2025	50.33	50.49	49.91	50.32	6,723	50.10
2/24/2025	50.34	50.46	50.28	50.38	2,494	50.16
2/21/2025	50.54	50.60	50.25	50.34	7,131	50.12
2/20/2025	50.40	50.66	50.10	50.65	18,621	50.42
2/19/2025	50.34	50.61	50.23	50.44	15,270	50.22
2/18/2025	50.37	50.55	50.37	50.55	6,450	50.32
2/14/2025	50.63	50.64	50.30	50.31	12,934	50.08
2/13/2025	50.17	50.61	50.17	50.61	3,230	50.38
2/12/2025	49.75	50.17	49.75	50.06	7,472	49.83
2/11/2025	50.06	50.29	49.85	50.29	12,213	50.06
2/10/2025	49.85	50.22	49.85	50.18	18,767	49.95
2/07/2025	49.85	50.06	49.67	49.90	9,268	49.68
2/06/2025	50.24	50.24	49.78	49.91	7,902	49.69
2/05/2025	49.97	50.32	49.97	50.20	19,091	49.98
2/04/2025	49.61	49.80	49.42	49.76	7,297	49.53
2/03/2025	48.76	49.54	48.66	49.54	32,860	49.32
1/31/2025	49.98	50.01	49.43	49.43	17,076	49.21
1/30/2025	49.99	50.15	49.79	49.97	42,859	49.75
1/29/2025	49.55	49.84	49.39	49.47	19,122	49.25
1/28/2025	49.94	49.94	49.51	49.70	9,823	49.48
1/27/2025	50.11	50.11	49.61	49.93	132,563	49.71
1/24/2025	50.21	50.26	50.15	50.15	12,797	49.93
1/23/2025	50.27	50.36	50.10	50.27	10,416	50.05
1/22/2025	50.96	50.96	50.14	50.14	7,950	49.91
1/21/2025	50.81	51.24	50.81	51.11	24,061	50.88