DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.41	33.49	33.33	33.33	4,872	-0.02(-0.07%)
Apr 27, 2018	33.34	33.40	33.28	33.36	8,355	+0.00(+0.01%)
Apr 26, 2018	33.31	33.37	33.31	33.35	2,923	+0.24(+0.73%)
Apr 25, 2018	33.04	33.12	32.95	33.11	14,332	+0.04(+0.11%)
Apr 24, 2018	33.30	33.30	33.07	33.07	2,410	-0.20(-0.61%)
Apr 23, 2018	33.28	33.37	33.22	33.28	6,930	+0.04(+0.13%)
Apr 20, 2018	33.40	33.40	33.21	33.24	3,848	-0.17(-0.51%)
Apr 19, 2018	33.65	33.66	33.41	33.41	2,603	-0.46(-1.36%)
Apr 18, 2018	33.89	33.89	33.84	33.87	3,064	+0.14(+0.40%)
Apr 17, 2018	33.65	33.83	33.65	33.73	7,561	+0.33(+1.00%)
Apr 16, 2018	33.17	33.45	33.17	33.40	7,639	+0.43(+1.31%)
Apr 13, 2018	32.95	33.05	32.89	32.97	1,856	+0.10(+0.30%)
Apr 12, 2018	32.97	32.97	32.86	32.87	10,467	-0.18(-0.56%)
Apr 11, 2018	32.94	33.08	32.92	33.05	4,868	+0.05(+0.14%)
Apr 10, 2018	33.01	33.01	32.98	33.01	7,211	+0.11(+0.35%)
Apr 09, 2018	32.80	32.97	32.65	32.89	4,055	+0.32(+0.97%)
Apr 06, 2018	32.89	32.89	32.46	32.58	24,787	-0.27(-0.81%)
Apr 05, 2018	32.63	32.93	32.62	32.84	11,109	+0.36(+1.11%)
Apr 04, 2018	32.19	32.51	32.19	32.48	21,220	+0.22(+0.68%)
Apr 03, 2018	32.25	32.30	32.09	32.27	18,327	+0.12(+0.38%)
Apr 02, 2018	32.60	32.64	32.15	32.15	15,211	-0.49(-1.49%)
Mar 29, 2018		32.63	32.63	32.63	0	+0.18(+0.55%)
Mar 28, 2018	32.36	32.54	32.36	32.45	13,272	+0.18(+0.55%)
Mar 27, 2018	32.18	32.61	32.18	32.28	19,414	+0.08(+0.26%)
Mar 26, 2018	32.26	32.28	32.10	32.19	42,608	+0.19(+0.58%)
Mar 23, 2018	32.41	32.46	32.01	32.01	16,746	-0.23(-0.72%)
Mar 22, 2018	32.48	32.58	32.23	32.24	17,878	-0.41(-1.26%)
Mar 21, 2018	32.39	32.72	32.39	32.65	7,519	+0.19(+0.60%)
Mar 20, 2018	32.62	32.63	32.40	32.45	9,679	-0.12(-0.38%)
Mar 19, 2018	32.91	32.91	32.47	32.58	14,919	-0.54(-1.64%)
Mar 16, 2018	32.99	33.12	32.99	33.12	2,282	+0.17(+0.51%)
Mar 15, 2018	33.47	33.47	32.66	32.95	3,511	-0.46(-1.38%)
Mar 14, 2018	33.54	33.54	33.41	33.41	1,141	-0.04(-0.12%)
Mar 13, 2018	33.54	33.54	33.31	33.45	6,759	+0.08(+0.23%)
Mar 12, 2018	33.27	33.38	33.27	33.38	3,470	+0.33(+0.99%)
Mar 09, 2018	33.00	33.11	33.00	33.05	13,539	+0.17(+0.52%)
Mar 08, 2018	32.77	32.89	32.77	32.88	8,337	+0.23(+0.72%)
Mar 07, 2018	32.71	32.71	32.62	32.64	3,193	-0.15(-0.46%)
Mar 06, 2018	32.79	32.80	32.67	32.80	13,048	+0.12(+0.36%)
Mar 05, 2018	32.51	32.68	32.51	32.68	1,905	+0.36(+1.10%)
Mar 02, 2018	32.30	32.35	32.30	32.32	12,011	-0.04(-0.13%)
Mar 01, 2018	32.47	32.53	32.36	32.36	6,550	-0.33(-1.01%)
Feb 28, 2018	33.02	33.02	32.69	32.69	3,978	-0.53(-1.61%)
Feb 27, 2018	33.44	33.49	33.19	33.23	34,678	-0.32(-0.94%)
Feb 26, 2018	33.47	33.56	33.40	33.54	3,278	+0.05(+0.15%)
Feb 23, 2018	33.28	33.49	33.28	33.49	13,608	+0.46(+1.40%)
Feb 22, 2018	33.08	33.31	32.98	33.03	4,720	-0.32(-0.95%)
Feb 21, 2018	33.32	33.45	33.28	33.35	13,555	-0.02(-0.07%)
Feb 20, 2018	33.45	33.60	33.28	33.37	17,757	-0.25(-0.75%)
Feb 16, 2018		33.62	33.62	33.62	0	+0.17(+0.51%)
Feb 15, 2018	33.37	33.45	33.26	33.45	32,687	+0.19(+0.58%)
Feb 14, 2018	33.00	33.29	32.94	33.26	4,653	+0.14(+0.42%)
Feb 13, 2018	32.92	33.12	32.82	33.12	8,731	+0.28(+0.85%)
Feb 12, 2018	32.73	32.98	32.60	32.84	16,504	+0.18(+0.56%)
Feb 09, 2018	32.79	32.79	31.78	32.66	57,180	+0.00(+0.00%)
Feb 08, 2018	33.34	33.34	32.64	32.66	8,151	-0.71(-2.13%)
Feb 07, 2018	33.49	33.49	33.37	33.37	13,768	-0.19(-0.58%)
Feb 06, 2018	33.08	33.66	32.90	33.57	21,995	+0.13(+0.39%)
Feb 05, 2018	33.97	34.15	33.23	33.44	11,703	-0.83(-2.43%)
Feb 02, 2018	34.57	34.57	34.21	34.27	18,330	-0.66(-1.90%)