Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

44.24 +0.56 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.69 42.89 42.52 42.74 10,580 -0.10(-0.23%)
Jun 29, 2021 43.04 43.09 42.81 42.85 7,426 -0.24(-0.56%)
Jun 28, 2021 43.08 43.32 43.03 43.09 8,887 -0.20(-0.47%)
Jun 25, 2021 43.23 43.34 43.15 43.29 9,089 +0.14(+0.33%)
Jun 24, 2021 43.20 43.30 43.03 43.15 9,356 +0.16(+0.38%)
Jun 23, 2021 43.46 43.46 42.98 42.98 10,345 -0.29(-0.66%)
Jun 22, 2021 43.39 43.39 43.22 43.27 9,132 -0.12(-0.29%)
Jun 21, 2021 42.98 43.42 42.98 43.40 5,594 +0.49(+1.15%)
Jun 18, 2021 43.50 43.50 42.90 42.90 6,569 -0.85(-1.94%)
Jun 17, 2021 43.97 44.02 43.61 43.75 7,219 -0.26(-0.58%)
Jun 16, 2021 44.42 44.52 43.95 44.01 23,361 -0.30(-0.68%)
Jun 15, 2021 44.27 44.34 44.22 44.31 10,627 +0.01(+0.02%)
Jun 14, 2021 44.21 44.30 44.16 44.30 10,384 +0.16(+0.35%)
Jun 11, 2021 44.10 44.14 44.00 44.14 24,489 +0.15(+0.33%)
Jun 10, 2021 43.78 44.06 43.78 44.00 12,769 +0.22(+0.50%)
Jun 09, 2021 43.62 43.97 43.62 43.78 35,229 +0.28(+0.65%)
Jun 08, 2021 43.71 43.71 43.39 43.50 1,401,218 -0.14(-0.31%)
Jun 07, 2021 43.56 43.65 43.48 43.63 11,240 +0.26(+0.59%)
Jun 04, 2021 43.25 43.40 43.20 43.38 8,020 +0.34(+0.78%)
Jun 03, 2021 42.89 43.09 42.88 43.04 81,821 -0.15(-0.36%)
Jun 02, 2021 42.85 43.22 42.85 43.20 16,311 +0.40(+0.94%)
Jun 01, 2021 42.75 42.80 42.74 42.79 12,179 +0.28(+0.66%)
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%)
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.