ProShares DJ Brookfield Global Infrastructure (TOLZ)

TOLZ
🏛️ Estados Unidos →
53.81
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 53.83 53.83 53.71 53.81 0.0M
2025-09-25 53.41 53.60 53.32 53.36 0.0M
2025-09-24 53.52 53.78 53.52 53.63 0.0M
2025-09-23 53.75 53.96 53.75 53.88 0.0M
2025-09-22 53.38 53.68 53.38 53.54 0.0M
2025-09-19 53.63 53.63 53.42 53.56 0.0M
2025-09-18 53.70 53.77 53.65 53.70 0.0M
2025-09-17 53.68 54.09 53.68 53.84 0.0M
2025-09-16 53.84 53.86 53.64 53.68 0.0M
2025-09-15 54.03 54.10 53.90 53.92 0.2M
2025-09-12 53.88 54.13 53.88 54.08 0.0M
2025-09-11 53.52 54.01 53.52 54.01 0.0M
2025-09-10 53.24 53.59 53.24 53.50 0.0M
2025-09-09 52.96 53.39 52.96 53.19 0.0M
2025-09-08 53.51 53.52 52.87 53.08 0.0M
2025-09-05 53.50 53.50 53.08 53.34 0.0M
2025-09-04 53.48 53.48 53.10 53.24 0.0M
2025-09-03 53.19 53.31 53.05 53.21 0.0M
2025-09-02 53.13 53.49 53.13 53.29 0.0M
2025-08-29 53.74 54.04 53.74 53.95 0.0M
2025-08-28 54.08 54.08 53.73 53.85 0.0M
2025-08-27 53.72 54.00 53.72 53.84 0.0M
2025-08-26 53.80 53.80 53.50 53.74 0.0M
2025-08-25 54.16 54.24 53.97 53.97 0.0M
2025-08-22 54.73 54.73 54.58 54.58 0.0M
2025-08-21 54.40 54.42 54.21 54.26 0.0M
2025-08-20 54.48 54.48 54.18 54.37 0.0M
2025-08-19 53.59 53.86 53.59 53.79 0.0M
2025-08-18 53.67 53.79 53.51 53.57 0.0M
2025-08-15 54.18 54.18 53.99 54.04 0.0M
2025-08-14 53.84 54.12 53.84 54.05 0.0M
2025-08-13 53.87 54.00 53.76 53.96 0.0M
2025-08-12 53.72 53.74 53.44 53.73 0.0M
2025-08-11 53.71 53.71 53.49 53.57 0.0M
2025-08-08 53.89 53.94 53.50 53.50 0.0M
2025-08-07 53.77 53.89 53.58 53.76 0.0M
2025-08-06 53.55 53.78 53.53 53.56 0.0M
2025-08-05 53.70 53.70 53.35 53.55 0.0M
2025-08-04 53.54 53.93 53.54 53.88 0.0M
2025-08-01 53.50 53.50 53.04 53.26 0.0M
2025-07-31 52.90 53.08 52.81 52.92 0.0M
2025-07-30 53.21 53.28 52.89 52.99 0.0M
2025-07-29 52.96 53.26 52.96 53.23 0.0M
2025-07-28 53.15 53.15 52.84 52.95 0.0M
2025-07-25 53.67 53.67 53.45 53.56 0.0M
2025-07-24 53.44 53.75 53.44 53.72 0.0M
2025-07-23 53.61 53.67 53.46 53.66 0.0M
2025-07-22 53.23 53.68 53.23 53.68 0.0M
2025-07-21 53.48 53.48 53.08 53.09 0.0M
2025-07-18 53.28 53.46 53.23 53.29 0.0M
2025-07-17 52.76 52.96 52.75 52.86 0.1M
2025-07-16 52.51 52.96 52.50 52.85 0.0M
2025-07-15 53.09 53.14 52.59 52.67 0.0M
2025-07-14 52.72 53.19 52.72 53.12 0.0M
2025-07-11 52.68 52.90 52.57 52.72 0.0M
2025-07-10 52.55 53.00 52.52 52.89 0.0M
2025-07-09 52.72 52.93 52.71 52.80 0.0M
2025-07-08 52.42 52.87 52.41 52.75 0.0M
2025-07-07 53.01 53.16 52.71 52.79 0.0M
2025-07-03 53.23 53.45 53.23 53.29 0.0M
2025-07-02 53.34 53.52 53.18 53.33 0.0M
2025-07-01 53.92 53.92 53.58 53.72 0.0M
2025-06-30 53.54 53.86 53.29 53.85 0.1M
2025-06-27 53.45 53.58 53.26 53.46 0.0M
2025-06-26 53.13 53.44 53.08 53.37 0.0M
2025-06-25 53.05 53.46 52.66 52.85 0.0M
2025-06-24 54.21 54.61 54.13 54.43 0.0M
2025-06-23 54.03 54.27 53.88 54.06 0.0M
2025-06-20 53.50 53.95 53.50 53.65 0.0M
2025-06-18 53.92 53.94 53.70 53.72 0.0M
2025-06-17 54.08 54.25 53.79 53.91 0.0M
2025-06-16 54.64 54.69 54.00 54.16 0.2M
2025-06-13 54.62 54.84 54.48 54.60 0.0M
2025-06-12 54.34 54.76 54.34 54.76 0.0M
2025-06-11 54.21 54.25 54.12 54.24 0.0M
2025-06-10 54.15 54.21 53.99 54.16 0.0M
2025-06-09 54.52 54.52 53.95 53.95 0.0M
2025-06-06 54.84 54.84 54.33 54.44 0.0M
2025-06-05 54.77 54.77 54.45 54.57 0.0M
2025-06-04 54.74 54.88 54.40 54.40 0.0M
2025-06-03 54.64 54.88 54.51 54.81 0.0M
2025-06-02 54.61 54.90 54.33 54.85 0.0M
2025-05-30 54.41 54.47 54.18 54.37 0.0M
2025-05-29 54.00 54.17 53.78 54.17 0.0M
2025-05-28 54.31 54.31 53.99 54.11 0.0M
2025-05-27 54.77 54.77 54.53 54.64 0.0M
2025-05-23 53.81 54.45 53.65 54.33 0.0M
2025-05-22 54.06 54.10 53.66 53.91 0.0M
2025-05-21 54.49 54.56 54.17 54.20 0.0M
2025-05-20 54.34 54.71 54.34 54.57 0.0M
2025-05-19 53.78 54.33 53.78 54.33 0.0M
2025-05-16 53.75 53.96 53.65 53.96 0.0M
2025-05-15 52.84 53.70 52.84 53.69 0.0M
2025-05-14 52.65 52.86 52.52 52.85 0.1M
2025-05-13 52.85 52.96 52.59 52.78 0.0M
2025-05-12 53.99 53.99 52.52 52.69 0.0M
2025-05-09 53.75 53.88 53.59 53.73 0.2M
2025-05-08 54.35 54.35 53.70 53.70 0.1M
2025-05-07 54.19 54.44 54.11 54.27 0.0M
2025-05-06 54.16 54.21 53.96 54.08 0.0M
2025-05-05 53.88 54.05 53.83 53.94 0.0M
2025-05-02 54.01 54.09 53.96 54.07 0.0M
2025-05-01 53.70 54.17 53.59 53.70 0.0M
2025-04-30 53.77 53.90 53.41 53.90 0.0M
2025-04-29 53.82 54.23 53.82 54.22 0.0M
2025-04-28 53.62 53.93 53.35 53.93 0.0M
2025-04-25 53.46 53.57 53.36 53.54 0.0M
2025-04-24 53.52 53.81 53.19 53.69 0.0M
2025-04-23 53.91 53.91 52.80 53.08 0.0M
2025-04-22 53.22 53.61 53.12 53.50 0.0M
2025-04-21 52.49 53.13 52.04 52.29 0.2M
2025-04-17 52.85 53.67 52.85 53.15 0.0M
2025-04-16 52.89 53.11 52.57 52.59 0.0M
2025-04-15 52.09 52.66 52.09 52.57 0.1M
2025-04-14 51.58 52.22 51.56 52.05 0.0M
2025-04-11 50.33 51.35 49.99 51.29 0.0M
2025-04-10 49.91 50.27 48.98 49.85 0.1M
2025-04-09 48.17 50.36 47.71 50.35 0.1M
2025-04-08 50.32 50.32 48.20 48.57 0.2M
2025-04-07 48.60 50.25 48.45 49.02 0.1M
2025-04-04 52.11 52.11 50.07 50.27 0.0M
2025-04-03 53.02 53.98 53.02 53.20 0.1M
2025-04-02 52.79 53.27 52.79 53.27 0.0M
2025-04-01 52.57 52.89 52.33 52.88 0.0M
2025-03-31 52.19 52.65 52.19 52.65 0.3M
2025-03-28 52.39 52.52 52.37 52.52 0.0M
2025-03-27 52.25 52.50 52.20 52.24 0.0M
2025-03-26 52.26 52.49 52.18 52.24 0.0M
2025-03-25 52.46 52.53 52.39 52.43 0.0M
2025-03-24 52.77 52.80 52.53 52.58 0.0M
2025-03-21 52.52 52.52 52.30 52.37 0.0M
2025-03-20 52.36 52.75 52.15 52.75 0.2M
2025-03-19 52.28 52.62 52.26 52.58 0.2M
2025-03-18 52.26 52.32 52.16 52.30 0.0M
2025-03-17 51.79 52.45 51.79 52.43 0.0M
2025-03-14 51.04 51.68 51.04 51.68 0.0M
2025-03-13 50.83 50.92 50.59 50.67 0.0M
2025-03-12 50.52 50.89 50.52 50.74 0.0M
2025-03-11 50.80 51.09 50.39 50.62 0.0M
2025-03-10 50.49 50.80 50.42 50.66 0.0M
2025-03-07 50.41 50.71 50.05 50.60 0.0M
2025-03-06 50.08 50.31 49.88 49.96 0.0M
2025-03-05 50.56 50.90 50.42 50.85 0.0M
2025-03-04 50.84 51.05 50.54 50.68 0.0M
2025-03-03 51.04 51.36 50.60 50.85 0.0M
2025-02-28 50.54 50.87 50.45 50.87 0.0M
2025-02-27 50.20 50.36 50.12 50.12 0.0M
2025-02-26 50.28 50.57 50.24 50.36 0.0M
2025-02-25 50.33 50.49 49.91 50.32 0.0M
2025-02-24 50.34 50.46 50.28 50.38 0.0M
2025-02-21 50.54 50.60 50.25 50.34 0.0M
2025-02-20 50.40 50.66 50.10 50.65 0.0M
2025-02-19 50.34 50.61 50.23 50.44 0.0M
2025-02-18 50.37 50.55 50.37 50.55 0.0M
2025-02-14 50.63 50.64 50.30 50.31 0.0M
2025-02-13 50.17 50.61 50.17 50.61 0.0M
2025-02-12 49.75 50.17 49.75 50.06 0.0M
2025-02-11 50.06 50.29 49.85 50.29 0.0M
2025-02-10 49.86 50.22 49.86 50.18 0.0M
2025-02-07 49.85 50.06 49.67 49.90 0.0M
2025-02-06 50.24 50.24 49.78 49.91 0.0M
2025-02-05 49.97 50.32 49.97 50.20 0.0M
2025-02-04 49.61 49.80 49.42 49.76 0.0M
2025-02-03 48.76 49.54 48.66 49.54 0.0M
2025-01-31 49.98 50.01 49.43 49.43 0.0M
2025-01-30 49.99 50.15 49.79 49.97 0.0M
2025-01-29 49.55 49.84 49.39 49.47 0.0M
2025-01-28 49.94 49.94 49.51 49.70 0.0M
2025-01-27 50.11 50.11 49.61 49.93 0.1M
2025-01-24 50.21 50.26 50.15 50.15 0.0M
2025-01-23 50.27 50.36 50.10 50.27 0.0M
2025-01-22 50.96 50.96 50.14 50.14 0.0M
2025-01-21 50.81 51.24 50.81 51.11 0.0M
2025-01-17 50.12 50.58 50.12 50.50 0.0M
2025-01-16 49.33 50.05 49.33 50.05 0.3M
2025-01-15 49.53 49.60 49.30 49.37 0.0M
2025-01-14 48.34 48.91 48.34 48.85 0.0M
2025-01-13 48.18 48.24 47.95 48.20 0.1M
2025-01-10 48.83 48.83 48.15 48.22 0.0M
2025-01-08 48.94 49.21 48.74 49.21 0.0M
2025-01-07 49.54 49.54 49.21 49.29 0.0M
2025-01-06 49.84 49.84 49.26 49.28 0.0M
2025-01-03 49.63 49.71 49.58 49.58 0.0M
2025-01-02 49.49 49.50 49.22 49.43 0.0M