Skip to main content
logo
Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
24.39
+0.56 (2.37%)
At close: Jun 30, 2025, 4:00 PM
24.39
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT

BRAZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202523.8324.4423.8324.40-2.37%1,234
Jun 27, 202523.9423.9423.8323.8323.83-1.49%905
Jun 26, 202524.2524.2524.1924.1923.901.38%416
Jun 25, 202523.9023.9023.8623.8623.57-1.12%390
Jun 24, 202524.0024.2724.0024.1323.841.43%992
Jun 23, 202523.7023.8223.7023.7923.50-0.04%1,020
Jun 20, 202524.0624.0623.8023.8023.51-1.45%1,389
Jun 18, 202524.2024.2524.1524.1523.860.09%744
Jun 17, 202524.4024.4024.1324.1323.84-0.90%4,688
Jun 16, 202524.3424.3524.3324.3524.062.61%1,275
Jun 13, 202523.7323.7323.7323.7323.44-0.51%265
Jun 12, 202523.8423.9023.8223.8523.57-0.08%993
Jun 11, 202523.5323.9523.5323.8723.581.20%1,071
Jun 10, 202523.6023.6023.5923.5923.310.94%491
Jun 9, 202523.4223.4323.3723.3723.09-0.62%833
Jun 6, 202523.5223.5223.5223.5223.230.28%116
Jun 5, 202523.5423.5423.4523.4523.170.73%493
Jun 4, 202523.5123.6323.2823.2823.00-0.23%1,262
Jun 3, 202523.3323.3323.3323.3323.051.07%20
Jun 2, 202523.0323.0923.0323.0922.810.23%241
May 30, 202523.0423.0423.0423.0422.76-1.16%93
May 29, 202523.3123.3123.3123.3123.03-0.08%193
May 28, 202523.3623.3623.3323.3323.04-0.77%393
May 27, 202523.5123.5123.5123.5123.221.34%214
May 23, 202522.6423.2020.3823.2022.920.19%2,581
May 22, 202523.1623.1723.1523.1522.87-0.04%1,264
May 21, 202523.2223.2223.1523.1622.88-1.61%505
May 20, 202523.3623.5423.3623.5423.25-0.38%428
May 19, 202523.6823.6823.6323.6323.340.86%1,700
May 16, 202523.4323.4323.4323.4323.14-0.33%11
May 15, 202523.6623.6623.5023.5023.22-0.52%582
May 14, 202523.7123.7423.6323.6323.34-0.49%833
May 13, 202523.7123.7823.7023.7423.462.62%1,006
May 12, 202523.0923.1523.0423.1422.86-0.27%2,561
May 9, 202523.2023.2023.2023.2022.920.46%4
May 8, 202522.8923.2022.8923.0922.813.58%3,792
May 7, 202522.4522.4522.2922.2922.03-1.33%164
May 6, 202522.4522.5922.4322.5922.320.01%910
May 5, 202523.0523.0522.5922.5922.32-1.43%1,921
May 2, 202522.9522.9522.7122.9222.640.83%2,000
May 1, 202522.6522.7322.6522.7322.45-0.43%553
Apr 30, 202523.1023.1022.6222.8322.55-0.97%3,763
Apr 29, 202523.0423.1522.9623.0522.770.64%2,990
Apr 28, 202522.9622.9622.8322.9022.630.86%251
Apr 25, 202522.7622.7622.7122.7122.440.65%331
Apr 24, 202522.5622.5622.5622.5622.291.84%530
Apr 23, 202522.3722.4022.1622.1621.891.81%2,190
Apr 22, 202521.7621.7621.7621.7621.502.36%142
Apr 21, 202521.1621.2621.1621.2621.00-0.40%224
Apr 17, 202521.0421.3521.0021.3521.091.94%702