Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

50.78 -0.32 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.19 42.32 41.76 42.03 60,566 -0.26(-0.60%)
Dec 29, 2022 41.98 42.44 41.93 42.28 171,182 +0.43(+1.04%)
Dec 28, 2022 42.40 42.64 41.77 41.85 131,484 -0.58(-1.37%)
Dec 27, 2022 42.38 42.51 42.19 42.43 74,210 +0.22(+0.53%)
Dec 23, 2022 41.81 42.27 41.76 42.21 20,958 +0.47(+1.13%)
Dec 22, 2022 42.02 42.10 41.19 41.74 47,206 -0.32(-0.76%)
Dec 21, 2022 41.87 42.21 41.87 42.06 15,312 +0.41(+0.99%)
Dec 20, 2022 41.38 41.75 41.33 41.64 67,001 +0.19(+0.45%)
Dec 19, 2022 41.85 42.00 41.33 41.46 60,439 -0.24(-0.59%)
Dec 16, 2022 42.02 42.08 41.54 41.70 47,863 -0.88(-2.07%)
Dec 15, 2022 43.09 43.14 42.48 42.58 81,934 -0.82(-1.88%)
Dec 14, 2022 43.59 43.82 43.21 43.40 68,431 -0.17(-0.39%)
Dec 13, 2022 43.76 43.98 43.22 43.57 20,939 +0.53(+1.22%)
Dec 12, 2022 42.70 43.04 42.56 43.04 30,464 +0.44(+1.03%)
Dec 09, 2022 42.80 42.93 42.60 42.60 14,894 -0.24(-0.57%)
Dec 08, 2022 42.93 42.93 42.57 42.85 66,249 +0.21(+0.48%)
Dec 07, 2022 42.67 42.97 42.62 42.64 86,079 -0.08(-0.20%)
Dec 06, 2022 43.03 43.03 42.50 42.72 26,000 -0.30(-0.70%)
Dec 05, 2022 43.28 43.36 42.87 43.02 48,193 -0.54(-1.25%)
Dec 02, 2022 43.31 43.61 43.25 43.57 177,303 -0.15(-0.34%)
Dec 01, 2022 43.98 44.27 43.72 43.72 98,721 +0.13(+0.30%)
Nov 30, 2022 43.08 43.64 42.83 43.59 23,037 +0.68(+1.60%)
Nov 29, 2022 42.82 42.94 42.79 42.90 19,594 -0.10(-0.24%)
Nov 28, 2022 43.20 43.41 42.89 43.00 87,243 -0.55(-1.25%)
Nov 25, 2022 43.52 43.70 43.52 43.55 88,263 +0.14(+0.33%)
Nov 23, 2022 42.93 43.41 42.93 43.41 11,426 +0.36(+0.83%)
Nov 22, 2022 42.81 43.14 42.78 43.05 92,414 +0.47(+1.10%)
Nov 21, 2022 42.32 42.58 42.16 42.58 16,100 +0.06(+0.13%)
Nov 18, 2022 42.26 42.54 42.21 42.53 46,179 +0.43(+1.03%)
Nov 17, 2022 42.11 42.12 41.80 42.09 179,705 -0.43(-1.01%)
Nov 16, 2022 42.34 42.67 42.34 42.53 42,987 +0.09(+0.22%)
Nov 15, 2022 42.54 42.65 42.17 42.43 11,623 +0.27(+0.65%)
Nov 14, 2022 42.42 42.70 42.03 42.16 56,976 -0.37(-0.86%)
Nov 11, 2022 42.26 42.57 42.18 42.53 5,962 +0.29(+0.69%)
Nov 10, 2022 41.48 42.24 41.44 42.24 24,293 +1.91(+4.75%)
Nov 09, 2022 40.66 41.02 40.27 40.32 36,613 -0.48(-1.17%)
Nov 08, 2022 40.58 41.02 40.58 40.80 11,477 +0.22(+0.53%)
Nov 07, 2022 40.65 40.65 40.42 40.58 43,131 -0.18(-0.44%)
Nov 04, 2022 40.71 40.89 40.16 40.76 96,204 +0.73(+1.83%)
Nov 03, 2022 39.76 40.18 39.75 40.03 15,256 -0.16(-0.40%)
Nov 02, 2022 40.47 41.02 40.18 40.19 23,115 -0.33(-0.81%)
Nov 01, 2022 40.87 40.87 40.43 40.52 33,875 +0.15(+0.38%)
Oct 31, 2022 40.09 40.48 40.07 40.37 40,128 -0.04(-0.10%)
Oct 28, 2022 39.94 40.41 39.94 40.41 42,982 +0.47(+1.17%)
Oct 27, 2022 39.97 40.29 39.91 39.94 45,691 +0.29(+0.72%)
Oct 26, 2022 39.58 39.80 39.47 39.66 21,303 +0.39(+1.00%)
Oct 25, 2022 38.55 39.26 38.55 39.26 108,384 +0.91(+2.37%)
Oct 24, 2022 38.46 38.60 38.25 38.35 27,240 -0.11(-0.29%)
Oct 21, 2022 37.84 38.48 37.84 38.46 9,864 +0.47(+1.23%)
Oct 20, 2022 38.58 38.58 37.85 38.00 14,986 -0.43(-1.12%)
Oct 19, 2022 38.60 38.60 38.37 38.43 21,929 -0.22(-0.56%)
Oct 18, 2022 38.78 38.88 38.35 38.64 475,991 +0.34(+0.89%)
Oct 17, 2022 37.97 38.48 37.97 38.30 140,583 +1.05(+2.82%)
Oct 14, 2022 38.17 38.17 37.21 37.25 13,097 -0.77(-2.02%)
Oct 13, 2022 36.39 38.04 36.39 38.02 16,442 +1.04(+2.81%)
Oct 12, 2022 37.38 37.38 36.97 36.98 10,829 -0.58(-1.55%)
Oct 11, 2022 37.54 37.96 37.30 37.56 6,154 -0.06(-0.15%)
Oct 10, 2022 38.23 38.23 37.61 37.62 31,990 -0.44(-1.16%)
Oct 07, 2022 38.43 38.45 37.85 38.06 9,694 -0.52(-1.34%)
Oct 06, 2022 39.42 39.42 38.49 38.58 15,997 -1.08(-2.72%)
Oct 05, 2022 39.71 39.85 39.39 39.66 20,777 -0.62(-1.54%)
Oct 04, 2022 39.92 40.32 39.92 40.27 12,435 +0.99(+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.