Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
23.03
+0.14 (0.60%)
Aug 5, 2025, 4:00 PM - Market closed
BRAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.62% | 204 |
| Aug 4, 2025 | 22.94 | 22.94 | 22.81 | 22.89 | 22.89 | 1.18% | 325 |
| Aug 1, 2025 | 22.72 | 22.72 | 22.62 | 22.62 | 22.62 | 0.58% | 411 |
| Jul 31, 2025 | 21.00 | 22.51 | 20.50 | 22.49 | 22.49 | -1.38% | 2,425 |
| Jul 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.43% | 84 |
| Jul 29, 2025 | 22.70 | 22.83 | 22.70 | 22.71 | 22.71 | 0.92% | 576 |
| Jul 28, 2025 | 22.75 | 22.75 | 22.47 | 22.50 | 22.50 | -1.60% | 7,669 |
| Jul 25, 2025 | 23.09 | 23.09 | 22.87 | 22.87 | 22.87 | -0.72% | 265 |
| Jul 24, 2025 | 23.12 | 23.12 | 22.99 | 23.03 | 23.03 | -1.25% | 416 |
| Jul 23, 2025 | 23.07 | 23.32 | 23.07 | 23.32 | 23.32 | 1.46% | 395 |
| Jul 22, 2025 | 23.06 | 23.06 | 22.99 | 22.99 | 22.99 | -0.10% | 205 |
| Jul 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.69% | 157 |
| Jul 18, 2025 | 23.03 | 23.03 | 22.85 | 22.85 | 22.85 | -2.45% | 5,895 |
| Jul 17, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.75% | 101 |
| Jul 16, 2025 | 23.22 | 23.25 | 23.22 | 23.25 | 23.25 | 0.79% | 284 |
| Jul 15, 2025 | 23.05 | 23.08 | 23.05 | 23.07 | 23.07 | 0.39% | 2,957 |
| Jul 14, 2025 | 23.10 | 23.10 | 22.95 | 22.98 | 22.98 | -0.64% | 1,051 |
| Jul 11, 2025 | 23.04 | 23.17 | 23.04 | 23.13 | 23.13 | -0.52% | 1,393 |
| Jul 10, 2025 | 23.20 | 23.31 | 23.19 | 23.25 | 23.25 | -1.69% | 1,466 |
| Jul 9, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.87% | 462 |
| Jul 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 267 |
| Jul 7, 2025 | 24.43 | 24.43 | 24.10 | 24.10 | 24.10 | -2.21% | 4,708 |
| Jul 3, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.96% | 269 |
| Jul 2, 2025 | 24.30 | 24.41 | 24.30 | 24.41 | 24.41 | 0.45% | 4,302 |
| Jul 1, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.39% | 294 |
| Jun 30, 2025 | 23.83 | 24.44 | 23.83 | 24.40 | 24.40 | 2.37% | 1,234 |
| Jun 27, 2025 | 23.94 | 23.94 | 23.83 | 23.83 | 23.83 | -1.49% | 905 |
| Jun 26, 2025 | 24.25 | 24.25 | 24.19 | 24.19 | 23.90 | 1.38% | 416 |
| Jun 25, 2025 | 23.90 | 23.90 | 23.86 | 23.86 | 23.57 | -1.12% | 390 |
| Jun 24, 2025 | 24.00 | 24.27 | 24.00 | 24.13 | 23.84 | 1.43% | 992 |
| Jun 23, 2025 | 23.70 | 23.82 | 23.70 | 23.79 | 23.50 | -0.04% | 1,020 |
| Jun 20, 2025 | 24.06 | 24.06 | 23.80 | 23.80 | 23.51 | -1.45% | 1,389 |
| Jun 18, 2025 | 24.20 | 24.25 | 24.15 | 24.15 | 23.86 | 0.09% | 744 |
| Jun 17, 2025 | 24.40 | 24.40 | 24.13 | 24.13 | 23.84 | -0.90% | 4,688 |
| Jun 16, 2025 | 24.34 | 24.35 | 24.33 | 24.35 | 24.06 | 2.61% | 1,275 |
| Jun 13, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.44 | -0.51% | 265 |
| Jun 12, 2025 | 23.84 | 23.90 | 23.82 | 23.85 | 23.57 | -0.08% | 993 |
| Jun 11, 2025 | 23.53 | 23.95 | 23.53 | 23.87 | 23.59 | 1.20% | 1,071 |
| Jun 10, 2025 | 23.60 | 23.60 | 23.59 | 23.59 | 23.31 | 0.94% | 491 |
| Jun 9, 2025 | 23.42 | 23.43 | 23.37 | 23.37 | 23.09 | -0.62% | 833 |
| Jun 6, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.23 | 0.28% | 116 |
| Jun 5, 2025 | 23.54 | 23.54 | 23.45 | 23.45 | 23.17 | 0.73% | 493 |
| Jun 4, 2025 | 23.51 | 23.63 | 23.28 | 23.28 | 23.00 | -0.23% | 1,262 |
| Jun 3, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.05 | 1.07% | 20 |
| Jun 2, 2025 | 23.03 | 23.09 | 23.03 | 23.09 | 22.81 | 0.23% | 241 |
| May 30, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.76 | -1.16% | 93 |
| May 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.03 | -0.08% | 193 |
| May 28, 2025 | 23.36 | 23.36 | 23.33 | 23.33 | 23.04 | -0.77% | 393 |
| May 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.22 | 1.34% | 214 |
| May 23, 2025 | 22.64 | 23.20 | 20.38 | 23.20 | 22.92 | 0.19% | 2,581 |