Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

45.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 46.58 46.58 45.56 45.56 7,705 -1.24(-2.66%)
Apr 28, 2022 46.27 46.92 46.13 46.81 18,200 +0.62(+1.34%)
Apr 27, 2022 45.89 46.58 45.89 46.19 5,134 +0.08(+0.18%)
Apr 26, 2022 46.47 46.66 46.10 46.10 6,309 -0.43(-0.92%)
Apr 25, 2022 46.23 46.76 45.89 46.53 10,166 -0.53(-1.12%)
Apr 22, 2022 47.71 47.71 47.06 47.06 23,873 -0.89(-1.86%)
Apr 21, 2022 48.41 48.62 47.91 47.95 21,212 -0.43(-0.88%)
Apr 20, 2022 47.98 48.51 47.98 48.38 17,628 +0.72(+1.50%)
Apr 19, 2022 47.48 47.84 47.48 47.66 20,150 +0.23(+0.48%)
Apr 18, 2022 47.70 47.74 47.42 47.44 33,010 -0.24(-0.49%)
Apr 14, 2022 47.69 47.91 47.54 47.67 22,086 -0.03(-0.05%)
Apr 13, 2022 47.53 47.74 47.44 47.70 12,315 +0.19(+0.39%)
Apr 12, 2022 47.58 47.83 47.42 47.51 16,951 +0.04(+0.09%)
Apr 11, 2022 47.87 47.87 47.47 47.47 17,224 -0.39(-0.81%)
Apr 08, 2022 47.96 48.04 47.85 47.86 38,981 +0.30(+0.63%)
Apr 07, 2022 47.69 47.69 47.30 47.56 5,505 -0.01(-0.02%)
Apr 06, 2022 47.34 47.65 47.34 47.57 21,961 +0.42(+0.90%)
Apr 05, 2022 47.41 47.60 47.13 47.15 45,663 -0.20(-0.42%)
Apr 04, 2022 47.47 47.47 47.21 47.34 7,365 -0.10(-0.21%)
Apr 01, 2022 46.97 47.44 46.97 47.44 6,661 +0.67(+1.44%)
Mar 31, 2022 47.06 47.26 46.77 46.77 12,612 -0.28(-0.59%)
Mar 30, 2022 46.90 47.05 46.90 47.05 4,133 +0.31(+0.65%)
Mar 29, 2022 46.46 46.83 46.37 46.74 17,425 +0.50(+1.08%)
Mar 28, 2022 46.00 46.26 46.00 46.24 4,127 -0.04(-0.09%)
Mar 25, 2022 45.67 46.28 45.67 46.28 6,345 +0.74(+1.63%)
Mar 24, 2022 45.44 45.54 45.38 45.54 4,085 +0.48(+1.07%)
Mar 23, 2022 45.04 45.20 44.95 45.06 10,016 -0.15(-0.32%)
Mar 22, 2022 45.32 45.32 45.12 45.20 4,391 -0.02(-0.04%)
Mar 21, 2022 45.03 45.36 45.03 45.22 10,828 +0.22(+0.50%)
Mar 18, 2022 44.82 45.07 44.82 45.00 5,638 +0.06(+0.13%)
Mar 17, 2022 44.82 45.07 44.80 44.94 7,610 +0.44(+0.99%)
Mar 16, 2022 44.41 44.50 43.77 44.50 41,332 +0.38(+0.86%)
Mar 15, 2022 43.80 44.12 43.68 44.12 4,672 +0.27(+0.60%)
Mar 14, 2022 43.95 44.17 43.67 43.85 23,299 -0.35(-0.79%)
Mar 11, 2022 44.83 44.83 44.20 44.20 10,939 -0.44(-0.99%)
Mar 10, 2022 44.25 44.65 44.25 44.65 6,726 +0.06(+0.14%)
Mar 09, 2022 44.65 44.91 44.58 44.58 24,681 +0.39(+0.87%)
Mar 08, 2022 44.61 44.61 44.20 44.20 6,531 -0.11(-0.24%)
Mar 07, 2022 45.16 45.16 44.17 44.30 22,080 -0.54(-1.21%)
Mar 04, 2022 44.36 44.85 44.36 44.85 5,465 +0.10(+0.23%)
Mar 03, 2022 44.66 44.75 44.49 44.74 5,076 +0.07(+0.15%)
Mar 02, 2022 44.14 44.74 44.14 44.68 16,030 +0.69(+1.58%)
Mar 01, 2022 44.24 44.29 43.65 43.98 13,010 -0.11(-0.26%)
Feb 28, 2022 43.60 44.14 43.60 44.10 6,264 +0.12(+0.28%)
Feb 25, 2022 43.44 43.98 43.36 43.97 9,669 +1.11(+2.59%)
Feb 24, 2022 42.20 42.86 42.13 42.86 22,825 +0.06(+0.15%)
Feb 23, 2022 43.30 43.30 42.80 42.80 6,948 -0.21(-0.48%)
Feb 22, 2022 43.14 43.25 42.86 43.01 5,687 -0.36(-0.82%)
Feb 18, 2022 43.36 0 -0.27(-0.61%)
Feb 17, 2022 43.69 43.79 43.51 43.63 12,279 -0.22(-0.51%)
Feb 16, 2022 43.87 43.94 43.69 43.85 3,547 +0.18(+0.40%)
Feb 15, 2022 43.73 43.82 43.67 43.67 10,130 +0.04(+0.09%)
Feb 14, 2022 44.03 44.03 43.49 43.64 16,055 -0.47(-1.06%)
Feb 11, 2022 44.47 44.59 44.01 44.11 3,270 -0.15(-0.34%)
Feb 10, 2022 44.53 44.91 44.21 44.26 5,635 -0.65(-1.44%)
Feb 09, 2022 44.84 44.93 44.76 44.90 10,633 +0.50(+1.13%)
Feb 08, 2022 44.42 44.54 44.37 44.40 6,757 +0.07(+0.16%)
Feb 07, 2022 44.31 44.55 44.29 44.33 8,168 -0.02(-0.05%)
Feb 04, 2022 44.30 44.57 44.06 44.35 14,500 -0.08(-0.19%)
Feb 03, 2022 44.56 44.43 44.43 109,521 -0.42(-0.94%)
Feb 02, 2022 44.58 44.86 44.55 44.86 8,443 +0.40(+0.91%)
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.