Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

46.44 -0.16 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 46.16 46.49 46.10 46.44 166,338 -0.16(-0.34%)
Dec 01, 2022 46.88 47.19 46.60 46.60 92,616 +0.14(+0.30%)
Nov 30, 2022 45.92 46.52 45.65 46.46 21,613 +0.73(+1.60%)
Nov 29, 2022 45.64 45.77 45.61 45.73 18,383 -0.11(-0.24%)
Nov 28, 2022 46.05 46.27 45.72 45.84 81,848 -0.58(-1.25%)
Nov 25, 2022 46.39 46.59 46.39 46.42 82,805 +0.15(+0.33%)
Nov 23, 2022 45.76 46.27 45.76 46.27 10,720 +0.38(+0.83%)
Nov 22, 2022 45.63 45.98 45.60 45.89 86,699 +0.50(+1.10%)
Nov 21, 2022 45.11 45.39 44.94 45.39 15,105 +0.06(+0.13%)
Nov 18, 2022 45.05 45.34 44.99 45.33 43,323 +0.46(+1.03%)
Nov 17, 2022 44.89 44.90 44.56 44.87 168,591 -0.46(-1.01%)
Nov 16, 2022 45.13 45.48 45.13 45.33 40,329 +0.10(+0.22%)
Nov 15, 2022 45.34 45.46 44.95 45.23 10,905 +0.29(+0.65%)
Nov 14, 2022 45.22 45.52 44.80 44.94 53,453 -0.39(-0.86%)
Nov 11, 2022 45.05 45.38 44.96 45.33 5,594 +0.31(+0.69%)
Nov 10, 2022 44.21 45.03 44.17 45.02 22,791 +2.04(+4.75%)
Nov 09, 2022 43.34 43.72 42.93 42.98 34,349 -0.51(-1.17%)
Nov 08, 2022 43.26 43.72 43.25 43.49 10,768 +0.23(+0.53%)
Nov 07, 2022 43.33 43.33 43.09 43.26 40,464 -0.19(-0.44%)
Nov 04, 2022 43.39 43.59 42.81 43.45 90,254 +0.78(+1.83%)
Nov 03, 2022 42.38 42.83 42.37 42.67 14,313 -0.17(-0.40%)
Nov 02, 2022 43.14 43.72 42.83 42.84 21,686 -0.35(-0.81%)
Nov 01, 2022 43.56 43.56 43.10 43.19 31,780 +0.16(+0.38%)
Oct 31, 2022 42.73 43.15 42.72 43.03 37,647 -0.04(-0.10%)
Oct 28, 2022 42.57 43.07 42.57 43.07 40,324 +0.50(+1.17%)
Oct 27, 2022 42.61 42.95 42.54 42.58 42,866 +0.31(+0.72%)
Oct 26, 2022 42.19 42.42 42.08 42.27 19,986 +0.42(+1.00%)
Oct 25, 2022 41.09 41.85 41.09 41.85 101,681 +0.97(+2.37%)
Oct 24, 2022 41.00 41.14 40.77 40.88 25,556 -0.12(-0.29%)
Oct 21, 2022 40.33 41.02 40.33 41.00 9,254 +0.50(+1.23%)
Oct 20, 2022 41.12 41.12 40.35 40.50 14,060 -0.46(-1.12%)
Oct 19, 2022 41.15 41.15 40.90 40.96 20,573 -0.23(-0.56%)
Oct 18, 2022 41.34 41.44 40.88 41.19 446,552 +0.36(+0.89%)
Oct 17, 2022 40.47 41.02 40.47 40.83 131,889 +1.12(+2.82%)
Oct 14, 2022 40.69 40.69 39.66 39.71 12,287 -0.82(-2.02%)
Oct 13, 2022 38.79 40.55 38.79 40.53 15,426 +1.11(+2.81%)
Oct 12, 2022 39.84 39.84 39.41 39.42 10,160 -0.62(-1.55%)
Oct 11, 2022 40.02 40.46 39.76 40.04 5,774 -0.06(-0.15%)
Oct 10, 2022 40.75 40.75 40.09 40.10 30,012 -0.47(-1.16%)
Oct 07, 2022 40.96 40.98 40.34 40.57 9,095 -0.55(-1.34%)
Oct 06, 2022 42.02 42.02 41.03 41.12 15,008 -1.15(-2.72%)
Oct 05, 2022 42.33 42.48 41.98 42.27 19,492 -0.66(-1.54%)
Oct 04, 2022 42.55 42.98 42.55 42.93 11,666 +1.06(+2.53%)
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.