DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.22	42.22	41.41	41.41	20,914	-0.84(-1.98%)
Nov 29, 2021	42.21	42.75	42.11	42.25	17,807	+0.05(+0.11%)
Nov 26, 2021	42.21	42.26	41.97	42.20	8,268	-0.75(-1.75%)
Nov 24, 2021	42.56	43.05	42.56	42.95	21,456	+0.33(+0.78%)
Nov 23, 2021	42.37	42.70	42.37	42.62	22,963	+0.34(+0.80%)
Nov 22, 2021	42.26	42.48	42.13	42.28	36,625	-0.05(-0.11%)
Nov 19, 2021	42.41	42.41	42.23	42.33	61,794	-0.25(-0.58%)
Nov 18, 2021	42.55	42.58	42.50	42.58	19,666	-0.07(-0.16%)
Nov 17, 2021	42.78	42.78	42.56	42.65	13,045	-0.07(-0.16%)
Nov 16, 2021	43.03	43.03	42.71	42.71	64,087	-0.29(-0.67%)
Nov 15, 2021	43.14	43.14	42.91	43.00	8,988	-0.02(-0.04%)
Nov 12, 2021	43.21	43.21	43.00	43.02	6,339	-0.08(-0.18%)
Nov 11, 2021	43.33	43.33	42.96	43.10	13,583	-0.24(-0.55%)
Nov 10, 2021	43.68		43.18	43.34	33,140	-0.20(-0.46%)
Nov 09, 2021	43.60	43.60	43.40	43.54	81,846	+0.06(+0.14%)
Nov 08, 2021	43.72	43.77	43.35	43.48	17,751	-0.02(-0.04%)
Nov 05, 2021	43.41	43.58	43.41	43.50	7,791	+0.21(+0.47%)
Nov 04, 2021	43.47	43.48	43.20	43.29	3,844	-0.13(-0.30%)
Nov 03, 2021	43.50	43.50	43.21	43.42	93,819	-0.13(-0.29%)
Nov 02, 2021	43.58	43.60	43.43	43.55	10,714	-0.12(-0.28%)
Nov 01, 2021	43.60	43.70	43.37	43.67	5,935	+0.38(+0.87%)
Oct 29, 2021	43.48	43.48	43.15	43.29	6,779	-0.37(-0.84%)
Oct 28, 2021	43.54	43.68	43.54	43.66	8,701	+0.17(+0.40%)
Oct 27, 2021	43.74	43.78	43.46	43.48	9,827	-0.11(-0.25%)
Oct 26, 2021	43.68		43.60	43.60	8,228	-0.02(-0.04%)
Oct 25, 2021	43.72	43.72	43.48	43.61	6,940	-0.09(-0.21%)
Oct 22, 2021	43.33	43.71	43.33	43.71	11,753	+0.37(+0.85%)
Oct 21, 2021	43.36	43.36	43.20	43.34	21,004	-0.30(-0.69%)
Oct 20, 2021	43.34	43.64	43.33	43.64	13,199	+0.47(+1.09%)
Oct 19, 2021	43.10	43.25	43.10	43.17	6,840	+0.33(+0.77%)
Oct 18, 2021	42.96	43.01	42.82	42.84	8,954	-0.19(-0.45%)
Oct 15, 2021	42.97	43.12	42.97	43.03	20,177	+0.12(+0.29%)
Oct 14, 2021	42.97	42.97	42.71	42.91	11,973	+0.36(+0.85%)
Oct 13, 2021	42.23	42.55	42.03	42.55	9,392	+0.34(+0.80%)
Oct 12, 2021	41.96	42.36	41.96	42.21	22,292	+0.30(+0.72%)
Oct 11, 2021	42.08	42.24	41.91	41.91	13,812	-0.17(-0.39%)
Oct 08, 2021	42.11	42.19	42.05	42.08	66,870	+0.01(+0.03%)
Oct 07, 2021	42.03	42.26	42.03	42.06	19,033	+0.06(+0.14%)
Oct 06, 2021	41.74	42.02	41.43	42.00	44,147	-0.03(-0.08%)
Oct 05, 2021	42.19	42.23	42.00	42.04	30,390	-0.04(-0.10%)
Oct 04, 2021	41.97	42.13	41.92	42.08	19,494	+0.32(+0.77%)
Oct 01, 2021	41.61	41.88	41.48	41.76	3,946	+0.31(+0.74%)
Sep 30, 2021	41.67	41.72	41.43	41.45	20,248	-0.19(-0.45%)
Sep 29, 2021	41.56	41.76	41.56	41.64	8,572	+0.07(+0.18%)
Sep 28, 2021	41.79	41.79	41.44	41.57	20,084	-0.62(-1.47%)
Sep 27, 2021	42.39	42.47	42.19	42.19	21,641	+0.04(+0.08%)
Sep 24, 2021	42.29	42.34	42.13	42.15	5,018	-0.41(-0.96%)
Sep 23, 2021	42.54	42.67	42.52	42.56	3,449	+0.16(+0.37%)
Sep 22, 2021	42.21	42.71	42.21	42.40	11,037	+0.21(+0.50%)
Sep 21, 2021	42.12	42.38	42.12	42.19	24,493	+0.25(+0.59%)
Sep 20, 2021	42.19	42.19	41.54	41.94	30,153	-0.44(-1.03%)
Sep 17, 2021	42.77	42.77	42.38	42.38	4,433	-0.39(-0.90%)
Sep 16, 2021	42.98	42.98	42.60	42.77	9,495	-0.16(-0.38%)
Sep 15, 2021	42.70	42.96	42.70	42.93	5,020	+0.22(+0.51%)
Sep 14, 2021	42.90	42.90	42.68	42.71	5,511	-0.18(-0.41%)
Sep 13, 2021	42.76	42.99	42.74	42.88	6,493	+0.45(+1.05%)
Sep 10, 2021	42.94	42.94	42.44	42.44	10,489	-0.55(-1.28%)
Sep 09, 2021	43.23	43.27	42.99	42.99	8,854	-0.36(-0.83%)
Sep 08, 2021	43.07	43.40	43.07	43.35	17,743	+0.28(+0.66%)
Sep 07, 2021	43.37	43.37	43.01	43.06	18,066	-0.30(-0.70%)
Sep 03, 2021	43.47	43.47	43.31	43.37	5,293	-0.08(-0.18%)
Sep 02, 2021	43.24	43.44	43.24	43.44	10,295	+0.32(+0.73%)