DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	49.63	49.85	49.46	49.83	5,180	+0.41(+0.83%)
Aug 29, 2024	49.15	49.46	49.15	49.42	2,755	+0.06(+0.13%)
Aug 28, 2024	49.43	49.48	49.20	49.36	5,306	-0.09(-0.19%)
Aug 27, 2024	49.47	49.57	49.42	49.45	2,996	-0.08(-0.17%)
Aug 26, 2024	49.65	49.66	49.52	49.53	6,657	+0.07(+0.15%)
Aug 23, 2024	49.03	49.48	49.03	49.46	4,000	+1.27(+2.63%)
Aug 22, 2024	48.85	48.86	47.57	48.19	3,516	-0.55(-1.13%)
Aug 21, 2024	48.64	48.86	48.64	48.74	5,262	+0.03(+0.05%)
Aug 20, 2024	48.87	48.87	48.72	48.72	1,707	-0.22(-0.44%)
Aug 19, 2024	48.96	49.03	48.90	48.93	4,795	+0.38(+0.77%)
Aug 16, 2024	48.24	48.63	48.24	48.55	4,797	+0.23(+0.48%)
Aug 15, 2024	48.41	48.41	48.25	48.33	9,166	+0.01(+0.02%)
Aug 14, 2024	48.12	48.33	48.12	48.31	1,363	+0.21(+0.45%)
Aug 13, 2024	47.96	48.10	47.93	48.10	5,297	+0.34(+0.71%)
Aug 12, 2024	47.80	47.80	47.67	47.76	5,178	+0.00(+0.01%)
Aug 09, 2024	47.59	47.85	47.59	47.76	2,673	-0.01(-0.02%)
Aug 08, 2024	47.49	47.81	47.49	47.77	7,275	+0.36(+0.75%)
Aug 07, 2024	47.74	48.03	47.41	47.41	69,827	+0.07(+0.14%)
Aug 06, 2024	46.76	47.53	46.76	47.34	21,677	+0.42(+0.89%)
Aug 05, 2024	47.35	47.35	46.81	46.93	18,942	-1.06(-2.21%)
Aug 02, 2024	47.92	48.24	47.61	47.99	7,033	+0.21(+0.44%)
Aug 01, 2024	47.73	47.98	47.65	47.78	6,639	-0.05(-0.11%)
Jul 31, 2024	47.99	47.99	47.73	47.83	57,471	+0.02(+0.04%)
Jul 30, 2024	47.50	47.81	47.45	47.81	8,544	+0.40(+0.85%)
Jul 29, 2024	47.44	47.44	47.27	47.41	4,105	-0.06(-0.14%)
Jul 26, 2024	47.22	47.48	47.17	47.47	39,123	+0.49(+1.04%)
Jul 25, 2024	47.10	47.36	46.94	46.98	12,544	-0.00(-0.01%)
Jul 24, 2024	47.28	47.34	46.98	46.98	12,028	-0.22(-0.47%)
Jul 23, 2024	47.35	47.35	47.19	47.21	7,616	-0.35(-0.74%)
Jul 22, 2024	47.40	47.60	47.37	47.56	16,216	+0.36(+0.77%)
Jul 19, 2024	47.05	47.22	47.05	47.19	152,639	-0.01(-0.02%)
Jul 18, 2024	47.40	47.53	47.08	47.20	10,611	+0.03(+0.06%)
Jul 17, 2024	47.09	47.25	47.09	47.17	7,984	+0.33(+0.71%)
Jul 16, 2024	46.59	46.84	46.59	46.84	24,870	+0.22(+0.47%)
Jul 15, 2024	46.86	46.86	46.62	46.62	9,221	-0.38(-0.82%)
Jul 12, 2024	47.03	47.13	46.97	47.01	2,199	+0.41(+0.87%)
Jul 11, 2024	46.32	46.69	46.32	46.60	7,905	+0.68(+1.48%)
Jul 10, 2024	45.69	45.92	45.69	45.92	11,913	+0.44(+0.98%)
Jul 09, 2024	45.40	45.59	45.27	45.48	10,611	-0.02(-0.03%)
Jul 08, 2024	45.59	45.61	45.46	45.49	5,870	-0.12(-0.26%)
Jul 05, 2024	45.68	45.68	45.45	45.61	4,603	+0.13(+0.28%)
Jul 03, 2024	45.39	45.55	45.39	45.48	2,588	+0.40(+0.90%)
Jul 02, 2024	45.00	45.17	44.86	45.08	25,452	+0.16(+0.35%)

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.