DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	50.36	50.44	50.31	50.31	63,066	+0.12(+0.24%)
Nov 13, 2024	50.13	50.28	50.13	50.19	19,640	-0.15(-0.30%)
Nov 12, 2024	50.77	50.77	50.11	50.34	22,841	-0.53(-1.04%)
Nov 11, 2024	50.97	51.08	50.82	50.87	39,542	+0.18(+0.36%)
Nov 08, 2024	50.56	50.75	50.52	50.69	4,014	+0.17(+0.34%)
Nov 07, 2024	50.28	50.54	50.28	50.52	7,247	+0.49(+0.98%)
Nov 06, 2024	49.78	50.12	49.46	50.03	21,965	-0.18(-0.36%)
Nov 05, 2024	49.55	50.21	49.55	50.21	19,413	+0.62(+1.24%)
Nov 04, 2024	49.64	49.81	49.46	49.59	10,709	+0.19(+0.39%)
Nov 01, 2024	49.96	49.96	49.37	49.40	6,944	-0.37(-0.74%)
Oct 31, 2024	49.76	49.95	49.70	49.76	13,877	-0.06(-0.11%)
Oct 30, 2024	49.71	49.99	49.71	49.82	14,043	+0.02(+0.04%)
Oct 29, 2024	49.95	49.99	49.64	49.80	25,695	-0.64(-1.26%)
Oct 28, 2024	50.42	50.54	50.30	50.44	8,489	+0.20(+0.40%)
Oct 25, 2024	50.57	50.57	50.19	50.23	85,739	-0.46(-0.91%)
Oct 24, 2024	50.79	50.79	50.59	50.69	28,067	+0.10(+0.19%)
Oct 23, 2024	50.55	50.60	50.41	50.60	5,416	-0.02(-0.05%)
Oct 22, 2024	50.52	50.68	50.48	50.62	15,094	-0.08(-0.16%)
Oct 21, 2024	51.15	51.15	50.56	50.70	8,806	-0.59(-1.16%)
Oct 18, 2024	51.00	51.30	50.94	51.30	18,422	+0.36(+0.70%)
Oct 17, 2024	51.11	51.27	50.90	50.94	201,362	-0.32(-0.62%)
Oct 16, 2024	51.03	51.26	51.03	51.26	309,677	+0.49(+0.96%)
Oct 15, 2024	50.68	50.98	50.66	50.77	15,798	+0.12(+0.23%)
Oct 14, 2024	50.32	50.70	50.31	50.65	7,016	+0.19(+0.38%)
Oct 11, 2024	50.17	50.48	50.17	50.46	7,502	+0.43(+0.87%)
Oct 10, 2024	50.06	50.07	49.90	50.03	4,538	-0.05(-0.11%)
Oct 09, 2024	50.00	50.18	50.00	50.08	9,386	+0.01(+0.01%)
Oct 08, 2024	50.12	50.12	49.98	50.07	3,141	-0.10(-0.19%)
Oct 07, 2024	50.38	50.42	50.07	50.17	10,261	-0.38(-0.75%)
Oct 04, 2024	50.31	50.55	50.22	50.55	5,149	+0.10(+0.19%)
Oct 03, 2024	50.54	50.54	50.30	50.46	8,170	-0.35(-0.70%)
Oct 02, 2024	50.76	50.85	50.54	50.81	26,023	+0.05(+0.10%)
Oct 01, 2024	50.62	50.83	50.62	50.76	41,400	+0.20(+0.39%)
Sep 30, 2024	50.51	50.56	50.37	50.56	7,134	-0.04(-0.08%)
Sep 27, 2024	50.65	50.71	50.51	50.60	8,555	+0.09(+0.17%)
Sep 26, 2024	50.78	50.78	50.44	50.51	6,485	-0.08(-0.16%)
Sep 25, 2024	50.85	50.90	50.55	50.59	25,583	-0.29(-0.57%)
Sep 24, 2024	50.90	50.95	50.73	50.89	8,780	+0.13(+0.26%)
Sep 23, 2024	50.64	50.80	50.55	50.75	10,687	+0.46(+0.92%)
Sep 20, 2024	50.21	50.36	50.09	50.29	5,949	+0.14(+0.27%)
Sep 19, 2024	50.29	50.29	50.04	50.15	6,159	-0.26(-0.51%)
Sep 18, 2024	50.79	50.79	50.41	50.41	8,664	-0.31(-0.62%)
Sep 17, 2024	50.78	50.79	50.72	50.72	28,861	-0.25(-0.49%)
Sep 16, 2024	50.65	50.98	50.56	50.98	184,491	+0.78(+1.56%)
Sep 13, 2024	50.11	50.27	50.11	50.19	6,888	+0.14(+0.27%)
Sep 12, 2024	49.67	50.06	49.67	50.06	41,374	+0.16(+0.32%)
Sep 11, 2024	49.83	49.93	49.23	49.90	7,181	-0.21(-0.42%)
Sep 10, 2024	49.91	50.22	49.67	50.11	41,609	+0.06(+0.12%)
Sep 09, 2024	49.87	50.13	49.68	50.05	21,138	+0.45(+0.91%)
Sep 06, 2024	49.95	50.06	49.50	49.59	12,079	-0.28(-0.56%)
Sep 05, 2024	49.99	50.10	49.80	49.87	18,799	+0.23(+0.45%)
Sep 04, 2024	49.65	49.71	49.51	49.65	7,043	+0.30(+0.61%)

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.