Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
22.00
+0.11 (0.49%)
Apr 3, 2025, 12:16 PM EDT - Market open
BRAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 22.25 | 22.25 | 22.00 | 22.00 | - | 0.49% | 2,225 |
| Apr 2, 2025 | 21.82 | 21.89 | 21.82 | 21.89 | 21.89 | 0.41% | 692 |
| Apr 1, 2025 | 21.90 | 21.97 | 21.80 | 21.80 | 21.80 | 0.59% | 54,803 |
| Mar 31, 2025 | 21.54 | 21.68 | 21.51 | 21.68 | 21.68 | -0.61% | 719 |
| Mar 28, 2025 | 21.67 | 21.81 | 21.67 | 21.81 | 21.81 | -1.53% | 606 |
| Mar 27, 2025 | 22.06 | 22.23 | 22.06 | 22.15 | 22.15 | -0.05% | 960 |
| Mar 26, 2025 | 22.19 | 22.19 | 22.04 | 22.16 | 22.16 | -0.49% | 848 |
| Mar 25, 2025 | 22.28 | 22.28 | 22.27 | 22.27 | 22.27 | 0.66% | 246 |
| Mar 24, 2025 | 22.34 | 22.34 | 22.12 | 22.12 | 22.12 | -0.86% | 1,489 |
| Mar 21, 2025 | 22.23 | 22.31 | 22.09 | 22.31 | 22.31 | -0.05% | 647 |
| Mar 20, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.28% | 185 |
| Mar 19, 2025 | 22.36 | 22.61 | 22.36 | 22.61 | 22.61 | 1.68% | 884 |
| Mar 18, 2025 | 22.27 | 22.27 | 22.24 | 22.24 | 22.24 | 0.01% | 669 |
| Mar 17, 2025 | 21.68 | 22.24 | 21.68 | 22.24 | 22.24 | 3.04% | 1,795 |
| Mar 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 4.20% | 37 |
| Mar 13, 2025 | 20.72 | 20.81 | 20.71 | 20.71 | 20.71 | 0.61% | 1,969 |
| Mar 12, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | 0.66% | 101 |
| Mar 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.19% | 38 |
| Mar 10, 2025 | 20.17 | 20.21 | 20.13 | 20.21 | 20.21 | -2.43% | 750 |
| Mar 7, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.05% | 34 |
| Mar 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.11% | 56 |
| Mar 5, 2025 | 20.27 | 20.52 | 20.24 | 20.52 | 20.52 | 2.42% | 1,797 |
| Mar 4, 2025 | 20.12 | 20.14 | 19.64 | 20.04 | 20.04 | -0.70% | 2,117 |
| Mar 3, 2025 | 20.55 | 20.62 | 20.18 | 20.18 | 20.18 | -0.59% | 3,378 |
| Feb 28, 2025 | 20.59 | 20.60 | 20.30 | 20.30 | 20.30 | -2.12% | 690 |
| Feb 27, 2025 | 20.84 | 20.84 | 20.74 | 20.74 | 20.74 | -0.97% | 241 |
| Feb 26, 2025 | 21.21 | 21.21 | 20.94 | 20.94 | 20.94 | -1.96% | 927 |
| Feb 25, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.51% | 46 |
| Feb 24, 2025 | 21.63 | 21.66 | 21.25 | 21.25 | 21.25 | -1.65% | 1,674 |
| Feb 21, 2025 | 21.81 | 21.83 | 21.54 | 21.61 | 21.61 | -2.47% | 1,625 |
| Feb 20, 2025 | 22.24 | 22.24 | 22.10 | 22.16 | 22.16 | 0.49% | 571 |
| Feb 19, 2025 | 22.22 | 22.22 | 22.05 | 22.05 | 22.05 | -1.41% | 295 |
| Feb 18, 2025 | 22.50 | 22.56 | 22.36 | 22.36 | 22.36 | -0.25% | 2,753 |
| Feb 14, 2025 | 22.49 | 22.49 | 22.42 | 22.42 | 22.42 | 3.31% | 438 |
| Feb 13, 2025 | 21.40 | 21.70 | 21.39 | 21.70 | 21.70 | 0.11% | 3,345 |
| Feb 12, 2025 | 21.74 | 21.74 | 21.65 | 21.67 | 21.67 | -1.46% | 350 |
| Feb 11, 2025 | 22.00 | 22.00 | 21.96 | 22.00 | 22.00 | 0.66% | 1,280 |
| Feb 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.86% | 108 |
| Feb 7, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.53% | 48 |
| Feb 6, 2025 | 21.87 | 22.03 | 21.87 | 22.00 | 22.00 | 0.83% | 477 |
| Feb 5, 2025 | 21.71 | 21.86 | 21.68 | 21.82 | 21.82 | -0.40% | 1,976 |
| Feb 4, 2025 | 22.00 | 22.00 | 21.75 | 21.91 | 21.91 | 0.64% | 868 |
| Feb 3, 2025 | 21.85 | 22.01 | 21.77 | 21.77 | 21.77 | -1.33% | 661 |
| Jan 31, 2025 | 22.14 | 22.14 | 22.01 | 22.06 | 22.06 | 0.66% | 2,465 |
| Jan 30, 2025 | 21.63 | 21.92 | 21.63 | 21.92 | 21.92 | 2.94% | 496 |
| Jan 29, 2025 | 21.28 | 21.40 | 21.27 | 21.29 | 21.29 | -0.13% | 1,171 |
| Jan 28, 2025 | 21.26 | 21.35 | 21.26 | 21.32 | 21.32 | 0.21% | 1,025 |
| Jan 27, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.40% | 49 |
| Jan 24, 2025 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 0.45% | 5,047 |
| Jan 23, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.19% | 99 |