ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

45.47

-0.26

(-0.58%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	45.45	45.48	45.27	45.47	45.47	48,300
13 jun 2024	45.62	45.74	45.59	45.73	45.73	105,900
12 jun 2024	46.33	46.33	45.85	45.93	45.93	5,800
11 jun 2024	45.74	45.75	45.61	45.68	45.68	3,200
10 jun 2024	45.94	46.15	45.93	46.09	46.09	28,300
07 jun 2024	46.27	46.27	46.09	46.09	46.09	14,800
06 jun 2024	46.55	46.71	46.55	46.62	46.62	3,900
05 jun 2024	46.50	46.67	46.45	46.65	46.65	3,800
04 jun 2024	46.23	46.69	46.23	46.69	46.69	6,100
03 jun 2024	46.58	46.58	46.28	46.44	46.44	5,100
31 may 2024	45.96	46.57	45.96	46.54	46.54	16,700
30 may 2024	45.55	45.67	45.51	45.67	45.67	53,500
29 may 2024	45.44	45.50	45.14	45.28	45.28	56,800
28 may 2024	46.14	46.21	45.70	45.82	45.82	16,300
24 may 2024	45.92	46.25	45.80	46.25	46.25	2,800
23 may 2024	46.63	46.63	45.85	45.85	45.85	2,900
22 may 2024	47.12	47.20	46.87	46.89	46.89	2,400
21 may 2024	47.39	47.43	47.39	47.43	47.43	1,300
20 may 2024	47.43	47.49	47.34	47.38	47.38	11,300
17 may 2024	47.40	47.66	47.39	47.50	47.50	6,600
16 may 2024	47.32	47.61	47.32	47.43	47.43	14,300
15 may 2024	47.22	47.42	47.21	47.34	47.34	2,700
14 may 2024	46.88	46.95	46.75	46.95	46.95	1,600
13 may 2024	46.87	46.87	46.54	46.68	46.68	108,500
10 may 2024	46.62	46.72	46.62	46.68	46.68	1,700
09 may 2024	46.20	46.60	46.20	46.60	46.60	4,000
08 may 2024	46.00	46.14	45.91	46.11	46.11	53,600
07 may 2024	45.91	45.91	45.79	45.90	45.90	9,800
06 may 2024	45.63	45.69	45.49	45.64	45.64	22,500
03 may 2024	45.72	45.72	45.36	45.46	45.46	4,000
02 may 2024	44.99	45.32	44.85	45.16	45.16	44,700
01 may 2024	44.43	44.96	44.41	44.61	44.61	41,400
30 abr 2024	44.88	44.88	44.53	44.53	44.53	77,500
29 abr 2024	44.88	45.16	44.88	45.13	45.13	2,100
26 abr 2024	45.07	45.07	44.72	44.82	44.82	5,800
25 abr 2024	44.46	45.00	44.46	44.94	44.94	3,300
24 abr 2024	44.72	44.97	44.64	44.95	44.95	6,400
23 abr 2024	44.72	44.96	44.72	44.95	44.95	8,100
22 abr 2024	44.31	44.73	44.31	44.63	44.63	9,400
19 abr 2024	43.95	44.28	43.89	44.24	44.24	7,300
18 abr 2024	43.58	43.73	43.54	43.68	43.68	7,300
17 abr 2024	43.34	43.48	43.27	43.45	43.45	6,000
16 abr 2024	43.20	43.23	42.99	43.12	43.12	55,500
15 abr 2024	44.16	44.16	43.41	43.60	43.60	86,600
12 abr 2024	44.22	44.41	43.87	44.05	44.05	6,500
11 abr 2024	44.69	44.69	44.08	44.41	44.41	3,600
10 abr 2024	44.93	44.93	44.31	44.56	44.56	11,900
09 abr 2024	45.41	45.44	45.22	45.41	45.41	5,200
08 abr 2024	45.31	45.32	45.23	45.23	45.23	2,500
05 abr 2024	45.08	45.26	44.91	45.18	45.18	5,400
04 abr 2024	45.68	45.78	45.26	45.38	45.38	23,900
03 abr 2024	45.56	45.68	45.48	45.48	45.48	3,700
02 abr 2024	45.47	45.59	45.37	45.55	45.55	5,600
01 abr 2024	45.83	45.83	45.50	45.61	45.61	5,200
28 mar 2024	45.67	45.93	45.67	45.93	45.93	4,900
27 mar 2024	45.36	45.71	45.36	45.70	45.70	4,900
26 mar 2024	45.46	45.46	45.19	45.19	45.19	14,900
25 mar 2024	45.40	45.49	45.36	45.43	45.43	7,100
22 mar 2024	45.38	45.38	45.23	45.26	45.26	4,800
21 mar 2024	45.58	45.68	45.38	45.41	45.41	16,800
20 mar 2024	45.16	45.51	45.16	45.47	45.47	1,700
20 mar 2024	0.213 Dividendo
19 mar 2024	45.25	45.45	45.20	45.41	45.20	14,300
18 mar 2024	45.36	45.36	45.16	45.24	45.03	10,200
15 mar 2024	45.21	45.47	45.21	45.32	45.11	6,700
14 mar 2024	45.33	45.33	45.06	45.23	45.02	76,600
13 mar 2024	45.96	46.01	45.75	45.80	45.59	8,000
12 mar 2024	45.71	45.86	45.50	45.69	45.48	103,500
11 mar 2024	45.63	45.97	45.61	45.95	45.73	50,600
08 mar 2024	45.69	45.83	45.68	45.78	45.57	3,100
07 mar 2024	45.74	45.74	45.62	45.70	45.49	4,900
06 mar 2024	45.46	45.47	45.30	45.36	45.15	10,700
05 mar 2024	45.11	45.36	44.93	45.07	44.86	4,800
04 mar 2024	44.64	45.08	44.60	45.04	44.83	13,900
01 mar 2024	44.41	44.83	44.41	44.77	44.56	2,500
29 feb 2024	44.65	44.68	44.48	44.61	44.40	3,600
28 feb 2024	44.32	44.47	44.30	44.35	44.14	6,000
27 feb 2024	44.36	44.52	44.20	44.41	44.20	5,800
26 feb 2024	44.59	44.59	44.19	44.28	44.07	12,800
23 feb 2024	44.65	44.95	44.62	44.67	44.46	7,400
22 feb 2024	44.73	44.77	44.45	44.68	44.47	5,300
21 feb 2024	44.43	44.75	44.43	44.70	44.49	3,200
20 feb 2024	44.20	44.41	44.20	44.27	44.06	13,000
16 feb 2024	43.73	44.14	43.73	44.02	43.81	2,500
15 feb 2024	43.83	44.02	43.70	43.96	43.75	3,700
14 feb 2024	43.06	43.36	43.06	43.23	43.03	10,200
13 feb 2024	43.45	43.45	42.78	43.08	42.88	10,900
12 feb 2024	43.81	43.99	43.73	43.86	43.65	5,700
09 feb 2024	43.46	43.68	43.32	43.57	43.37	56,100
08 feb 2024	43.69	43.69	43.40	43.61	43.41	3,000
07 feb 2024	43.94	43.94	43.80	43.86	43.65	4,000
06 feb 2024	43.84	44.03	43.84	43.93	43.72	4,600
05 feb 2024	43.77	43.94	43.55	43.79	43.58	19,000
02 feb 2024	44.16	44.53	44.03	44.30	44.09	10,000
01 feb 2024	44.46	44.91	44.46	44.86	44.65	4,000
31 ene 2024	44.88	45.09	44.54	44.54	44.33	7,500
30 ene 2024	44.65	44.78	44.52	44.71	44.50	3,200
29 ene 2024	44.54	44.92	44.40	44.82	44.61	22,600
26 ene 2024	44.61	44.75	44.58	44.70	44.49	8,000
25 ene 2024	44.29	44.48	44.24	44.48	44.27	33,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)