DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.73	34.01	33.60	33.74	19,567	-0.54(-1.57%)
Apr 29, 2020	34.79	34.79	34.21	34.28	46,771	+0.49(+1.44%)
Apr 28, 2020	34.33	34.33	33.79	33.80	23,979	+0.12(+0.36%)
Apr 27, 2020	33.39	33.68	33.38	33.67	26,055	+0.50(+1.49%)
Apr 24, 2020	33.20	33.32	32.84	33.18	55,091	+0.26(+0.79%)
Apr 23, 2020	33.21	33.21	32.78	32.92	12,963	+0.02(+0.05%)
Apr 22, 2020	33.04	33.14	32.75	32.90	101,418	+0.60(+1.86%)
Apr 21, 2020	32.27	32.45	31.96	32.30	99,009	-0.65(-1.98%)
Apr 20, 2020	33.02	33.45	32.83	32.95	59,015	-0.77(-2.29%)
Apr 17, 2020	33.27	33.73	33.04	33.73	67,857	+1.17(+3.61%)
Apr 16, 2020	32.45	32.68	32.34	32.55	35,900	+0.05(+0.16%)
Apr 15, 2020	32.42	32.80	32.41	32.50	84,005	-1.14(-3.39%)
Apr 14, 2020	33.29	33.74	33.29	33.64	70,222	+0.73(+2.22%)
Apr 13, 2020	33.19	33.19	32.66	32.91	16,182	-0.51(-1.53%)
Apr 09, 2020	32.77	33.50	32.77	33.42	59,116	+1.39(+4.34%)
Apr 08, 2020	31.26	32.09	31.14	32.03	48,896	+1.08(+3.48%)
Apr 07, 2020	32.08	32.58	30.95	30.95	33,180	-0.14(-0.45%)
Apr 06, 2020	30.46	31.11	30.42	31.09	35,562	+1.54(+5.21%)
Apr 03, 2020	29.94	29.94	29.13	29.55	35,309	-0.46(-1.54%)
Apr 02, 2020	29.49	30.34	29.39	30.01	65,006	+0.96(+3.29%)
Apr 01, 2020	29.87	29.87	28.87	29.06	66,966	-1.60(-5.23%)
Mar 31, 2020	30.86	30.87	30.42	30.66	31,161	-0.31(-0.99%)
Mar 30, 2020	30.28	30.97	30.12	30.97	38,284	+0.70(+2.32%)
Mar 27, 2020	29.93	30.94	29.91	30.27	93,850	-0.83(-2.66%)
Mar 26, 2020	29.70	31.21	29.67	31.09	50,137	+1.79(+6.11%)
Mar 25, 2020	28.30	30.03	27.81	29.30	180,614	+1.40(+5.00%)
Mar 24, 2020	26.76	27.91	26.76	27.91	28,403	+2.27(+8.87%)
Mar 23, 2020	27.18	27.18	25.45	25.63	35,634	-1.59(-5.83%)
Mar 20, 2020	28.43	28.83	27.09	27.22	184,342	-0.48(-1.74%)
Mar 19, 2020	26.76	28.31	26.76	27.70	136,128	-0.04(-0.16%)
Mar 18, 2020	28.27	28.36	26.31	27.75	211,671	-1.66(-5.64%)
Mar 17, 2020	28.57	30.30	28.19	29.40	78,342	+1.36(+4.86%)
Mar 16, 2020	30.79	30.79	27.95	28.04	174,142	-3.86(-12.09%)
Mar 13, 2020	31.34	31.93	29.75	31.90	175,768	+2.01(+6.73%)
Mar 12, 2020	30.86	38.70	29.41	29.89	82,936	-3.66(-10.91%)
Mar 11, 2020	34.10	34.12	33.15	33.55	76,326	-1.48(-4.24%)
Mar 10, 2020	35.21	35.86	33.36	35.03	53,009	+0.83(+2.42%)
Mar 09, 2020	34.64	35.90	34.09	34.20	84,811	-4.20(-10.94%)
Mar 06, 2020	38.39	38.42	37.73	38.41	8,458	-0.91(-2.31%)
Mar 05, 2020	39.32	39.70	38.95	39.31	13,191	-0.75(-1.87%)
Mar 04, 2020	39.69	40.06	39.44	40.06	37,001	+1.27(+3.27%)
Mar 03, 2020	38.97	39.69	38.60	38.79	18,456	-0.15(-0.38%)
Mar 02, 2020	37.91	38.94	37.78	38.94	26,476	+1.45(+3.87%)
Feb 28, 2020	37.47	37.53	36.67	37.49	31,863	-0.93(-2.42%)
Feb 27, 2020	39.14	39.34	38.42	38.42	21,146	-1.37(-3.43%)
Feb 26, 2020	40.24	40.38	39.73	39.79	25,345	-0.37(-0.91%)
Feb 25, 2020	41.11	41.13	40.09	40.15	25,159	-0.91(-2.22%)
Feb 24, 2020	40.99	41.25	40.97	41.06	24,637	-0.98(-2.32%)
Feb 21, 2020	42.12	42.13	41.97	42.04	65,580	-0.09(-0.20%)
Feb 20, 2020	42.03	42.24	41.91	42.13	15,162	-0.07(-0.16%)
Feb 19, 2020	42.28	42.31	42.16	42.20	14,613	+0.00(+0.00%)
Feb 18, 2020	42.25	42.25	42.12	42.20	27,837	-0.05(-0.12%)
Feb 14, 2020	42.10	42.31	42.07	42.25	29,429	+0.28(+0.66%)
Feb 13, 2020	41.94	42.01	41.88	41.97	42,649	-0.06(-0.15%)
Feb 12, 2020	42.07	42.07	41.84	42.03	10,075	+0.29(+0.69%)
Feb 11, 2020	41.63	41.98	41.51	41.75	24,772	+0.50(+1.20%)
Feb 10, 2020	41.15	41.27	41.13	41.25	20,105	+0.12(+0.30%)
Feb 07, 2020	41.27	41.27	41.07	41.13	34,064	-0.23(-0.55%)
Feb 06, 2020	41.50	41.50	41.30	41.35	43,814	+0.03(+0.07%)
Feb 05, 2020	41.39	41.43	41.30	41.32	28,808	+0.24(+0.59%)
Feb 04, 2020	41.25	41.32	41.08	41.08	18,376	+0.26(+0.63%)