Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

45.93 +0.23 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 42.44 42.56 42.44 42.51 22,038 +0.09(+0.22%)
May 27, 2021 42.49 42.55 42.37 42.42 5,426 -0.03(-0.07%)
May 26, 2021 42.33 42.57 42.33 42.45 10,650 +0.08(+0.18%)
May 25, 2021 42.58 42.58 42.37 42.37 20,450 -0.21(-0.49%)
May 24, 2021 42.42 42.71 42.42 42.58 66,872 +0.29(+0.69%)
May 21, 2021 42.40 42.51 42.18 42.29 12,663 -0.02(-0.06%)
May 20, 2021 42.04 42.39 41.94 42.32 23,303 +0.45(+1.07%)
May 19, 2021 42.12 42.12 41.64 41.87 86,267 -0.41(-0.96%)
May 18, 2021 42.23 42.42 42.16 42.27 20,845 -0.06(-0.15%)
May 17, 2021 42.30 42.42 42.22 42.34 10,435 -0.04(-0.10%)
May 14, 2021 42.00 42.46 42.00 42.38 12,905 +0.52(+1.24%)
May 13, 2021 41.49 41.87 41.49 41.86 32,450 +0.29(+0.71%)
May 12, 2021 42.15 42.15 41.56 41.57 12,664 -0.57(-1.35%)
May 11, 2021 42.25 42.25 41.86 42.14 35,192 -0.29(-0.69%)
May 10, 2021 42.30 42.58 42.30 42.43 35,631 +0.13(+0.30%)
May 07, 2021 42.00 42.36 42.00 42.30 21,654 +0.31(+0.74%)
May 06, 2021 41.90 41.99 41.67 41.99 48,088 +0.20(+0.48%)
May 05, 2021 41.80 41.91 41.61 41.79 71,097 +0.13(+0.31%)
May 04, 2021 41.80 41.80 41.56 41.66 14,486 -0.06(-0.15%)
May 03, 2021 41.72 41.90 41.63 41.73 21,760 +0.21(+0.50%)
Apr 30, 2021 41.54 41.66 41.48 41.52 19,743 +0.01(+0.03%)
Apr 29, 2021 41.48 41.53 41.34 41.51 13,400 +0.21(+0.50%)
Apr 28, 2021 41.14 41.34 41.14 41.30 33,538 +0.22(+0.53%)
Apr 27, 2021 41.17 41.17 41.05 41.08 11,454 -0.00(-0.01%)
Apr 26, 2021 41.21 41.21 41.04 41.08 9,768 +0.04(+0.10%)
Apr 23, 2021 40.92 41.13 40.91 41.04 16,672 +0.19(+0.47%)
Apr 22, 2021 41.04 41.14 40.81 40.85 29,885 -0.23(-0.55%)
Apr 21, 2021 40.85 41.23 40.85 41.08 20,396 +0.20(+0.50%)
Apr 20, 2021 40.89 40.95 40.80 40.88 12,822 -0.09(-0.23%)
Apr 19, 2021 40.79 41.04 40.79 40.97 34,771 +0.09(+0.22%)
Apr 16, 2021 40.88 40.96 40.81 40.88 48,811 +0.11(+0.27%)
Apr 15, 2021 40.52 40.77 40.52 40.77 63,132 +0.34(+0.85%)
Apr 14, 2021 40.32 40.55 40.32 40.43 23,927 +0.15(+0.36%)
Apr 13, 2021 40.14 40.37 39.99 40.28 25,036 +0.17(+0.43%)
Apr 12, 2021 40.10 40.14 40.04 40.11 12,771 +0.05(+0.12%)
Apr 09, 2021 40.20 40.22 40.02 40.06 20,182 -0.18(-0.45%)
Apr 08, 2021 40.29 40.29 40.15 40.24 18,115 +0.04(+0.09%)
Apr 07, 2021 40.21 40.21 40.00 40.20 59,403 +0.06(+0.16%)
Apr 06, 2021 40.21 40.21 40.01 40.14 17,824 -0.16(-0.41%)
Apr 05, 2021 40.50 40.50 40.03 40.31 35,660 +0.48(+1.19%)
Apr 01, 2021 39.69 39.83 39.53 39.83 10,639 +0.17(+0.43%)
Mar 31, 2021 39.65 39.70 39.50 39.66 46,369 +0.21(+0.53%)
Mar 30, 2021 39.77 39.77 39.45 39.45 36,269 -0.43(-1.08%)
Mar 29, 2021 39.78 39.99 39.57 39.88 14,497 +0.18(+0.45%)
Mar 26, 2021 39.17 39.70 39.17 39.70 38,281 +0.55(+1.40%)
Mar 25, 2021 38.81 39.16 38.81 39.15 7,826 +0.18(+0.47%)
Mar 24, 2021 38.81 39.18 38.81 38.97 19,605 +0.19(+0.49%)
Mar 23, 2021 38.81 39.07 38.73 38.78 6,705 -0.18(-0.45%)
Mar 22, 2021 38.88 39.02 38.86 38.95 4,948 +0.05(+0.14%)
Mar 19, 2021 38.75 39.10 38.73 38.90 9,700 +0.22(+0.56%)
Mar 18, 2021 38.96 39.12 38.62 38.68 93,612 -0.72(-1.82%)
Mar 17, 2021 39.36 39.46 39.15 39.40 8,902 +0.05(+0.12%)
Mar 16, 2021 39.50 39.50 39.17 39.35 6,882 -0.01(-0.03%)
Mar 15, 2021 39.10 39.37 39.10 39.36 11,984 +0.34(+0.87%)
Mar 12, 2021 38.63 39.02 38.63 39.02 10,582 +0.32(+0.84%)
Mar 11, 2021 38.63 38.81 38.56 38.70 27,496 +0.33(+0.85%)
Mar 10, 2021 37.92 38.39 37.92 38.37 92,974 +0.55(+1.46%)
Mar 09, 2021 37.87 38.07 37.82 37.82 13,669 +0.17(+0.46%)
Mar 08, 2021 37.70 37.88 37.55 37.65 19,862 +0.05(+0.15%)
Mar 05, 2021 37.28 37.66 37.12 37.59 18,519 +0.45(+1.22%)
Mar 04, 2021 37.23 37.78 36.97 37.14 46,093 +0.00(+0.00%)
Mar 03, 2021 37.37 37.37 37.12 37.14 17,110 -0.30(-0.80%)
Mar 02, 2021 37.51 37.62 37.33 37.44 12,789 -0.10(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.