Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
23.62
-0.12 (-0.49%)
At close: May 14, 2025, 4:00 PM
23.62
0.00 (0.00%)
After-hours: May 14, 2025, 4:10 PM EDT
BRAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.71 | 23.78 | 23.70 | 23.74 | 23.74 | 2.62% | 1,006 |
| May 12, 2025 | 23.09 | 23.15 | 23.04 | 23.14 | 23.14 | -0.27% | 2,561 |
| May 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.46% | 4 |
| May 8, 2025 | 22.89 | 23.20 | 22.89 | 23.09 | 23.09 | 3.58% | 3,792 |
| May 7, 2025 | 22.45 | 22.45 | 22.29 | 22.29 | 22.29 | -1.33% | 164 |
| May 6, 2025 | 22.45 | 22.59 | 22.43 | 22.59 | 22.59 | 0.01% | 910 |
| May 5, 2025 | 23.05 | 23.05 | 22.59 | 22.59 | 22.59 | -1.43% | 1,921 |
| May 2, 2025 | 22.95 | 22.95 | 22.71 | 22.92 | 22.92 | 0.83% | 2,000 |
| May 1, 2025 | 22.65 | 22.73 | 22.65 | 22.73 | 22.73 | -0.43% | 553 |
| Apr 30, 2025 | 23.10 | 23.10 | 22.62 | 22.83 | 22.83 | -0.97% | 3,763 |
| Apr 29, 2025 | 23.04 | 23.15 | 22.96 | 23.05 | 23.05 | 0.64% | 2,990 |
| Apr 28, 2025 | 22.96 | 22.96 | 22.83 | 22.90 | 22.90 | 0.86% | 251 |
| Apr 25, 2025 | 22.76 | 22.76 | 22.71 | 22.71 | 22.71 | 0.65% | 331 |
| Apr 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.84% | 530 |
| Apr 23, 2025 | 22.37 | 22.40 | 22.16 | 22.16 | 22.16 | 1.81% | 2,190 |
| Apr 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 2.36% | 142 |
| Apr 21, 2025 | 21.16 | 21.26 | 21.16 | 21.26 | 21.26 | -0.40% | 224 |
| Apr 17, 2025 | 21.04 | 21.35 | 21.00 | 21.35 | 21.35 | 1.94% | 702 |
| Apr 16, 2025 | 20.91 | 21.13 | 20.91 | 20.94 | 20.94 | -0.88% | 2,970 |
| Apr 15, 2025 | 21.13 | 21.15 | 21.12 | 21.13 | 21.13 | 0.01% | 679 |
| Apr 14, 2025 | 21.13 | 21.22 | 21.07 | 21.12 | 21.12 | 1.42% | 2,841 |
| Apr 11, 2025 | 20.50 | 20.89 | 20.36 | 20.83 | 20.83 | 2.24% | 1,532 |
| Apr 10, 2025 | 20.78 | 20.78 | 20.22 | 20.37 | 20.37 | -2.64% | 5,318 |
| Apr 9, 2025 | 21.49 | 21.55 | 20.57 | 20.92 | 20.92 | 6.72% | 3,163 |
| Apr 8, 2025 | 20.83 | 20.83 | 19.60 | 19.60 | 19.60 | -2.58% | 1,688 |
| Apr 7, 2025 | 19.95 | 20.79 | 19.90 | 20.12 | 20.12 | -2.03% | 1,251 |
| Apr 4, 2025 | 21.00 | 21.00 | 20.38 | 20.54 | 20.54 | -6.11% | 3,365 |
| Apr 3, 2025 | 22.25 | 22.25 | 21.88 | 21.88 | 21.88 | -0.08% | 2,696 |
| 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 |