ProShares - DJ Brookfield... (TOLZ)
AMEX: TOLZ
· Real-Time Price · USD
53.09
-0.25 (-0.47%)
At close: Sep 08, 2025, 3:59 PM
53.08
-0.02%
After-hours: Sep 08, 2025, 06:22 PM EDT
TOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 53.51 | 53.52 | 52.87 | 53.08 | 53.09 | -0.49% | 6,332 |
| Sep 5, 2025 | 53.50 | 53.50 | 53.08 | 53.34 | 53.34 | 0.19% | 5,041 |
| Sep 4, 2025 | 53.48 | 53.48 | 53.10 | 53.24 | 53.24 | 0.06% | 10,300 |
| Sep 3, 2025 | 53.19 | 53.31 | 53.05 | 53.21 | 53.21 | -0.13% | 12,300 |
| Sep 2, 2025 | 53.13 | 53.49 | 53.13 | 53.28 | 53.28 | -1.24% | 12,333 |
| Aug 29, 2025 | 53.74 | 54.04 | 53.74 | 53.95 | 53.95 | 0.19% | 5,105 |
| Aug 28, 2025 | 54.08 | 54.08 | 53.73 | 53.85 | 53.85 | 0.02% | 6,600 |
| Aug 27, 2025 | 53.72 | 54.00 | 53.72 | 53.84 | 53.84 | 0.19% | 7,130 |
| Aug 26, 2025 | 53.80 | 53.80 | 53.50 | 53.74 | 53.74 | -0.43% | 7,130 |
| Aug 25, 2025 | 54.16 | 54.24 | 53.97 | 53.97 | 53.97 | -1.12% | 3,307 |
| Aug 22, 2025 | 54.73 | 54.73 | 54.58 | 54.58 | 54.58 | 0.59% | 2,800 |
| Aug 21, 2025 | 54.40 | 54.42 | 54.21 | 54.26 | 54.26 | -0.20% | 12,200 |
| Aug 20, 2025 | 54.48 | 54.48 | 54.18 | 54.37 | 54.37 | 1.08% | 15,900 |
| Aug 19, 2025 | 53.59 | 53.86 | 53.59 | 53.79 | 53.79 | 0.41% | 11,306 |
| Aug 18, 2025 | 53.67 | 53.79 | 53.51 | 53.57 | 53.57 | -0.87% | 17,600 |
| Aug 15, 2025 | 54.18 | 54.18 | 53.99 | 54.04 | 54.04 | -0.02% | 27,000 |
| Aug 14, 2025 | 53.84 | 54.12 | 53.84 | 54.05 | 54.05 | 0.17% | 11,932 |
| Aug 13, 2025 | 53.87 | 54.00 | 53.76 | 53.96 | 53.96 | 0.43% | 6,800 |
| Aug 12, 2025 | 53.72 | 53.74 | 53.44 | 53.73 | 53.73 | 0.30% | 5,700 |
| Aug 11, 2025 | 53.71 | 53.71 | 53.49 | 53.57 | 53.57 | 0.13% | 7,000 |