Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
28.61
+0.19 (0.67%)
Nov 28, 2025, 4:00 PM EST - Market closed
BRAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.49 | 28.61 | 28.49 | 28.57 | 28.57 | 0.54% | 1,107 |
| Nov 26, 2025 | 27.94 | 28.42 | 27.94 | 28.42 | 28.42 | 2.92% | 317 |
| Nov 25, 2025 | 27.40 | 27.61 | 27.30 | 27.61 | 27.61 | 0.73% | 17,905 |
| Nov 24, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.62% | 275 |
| Nov 21, 2025 | 26.79 | 27.28 | 26.79 | 27.24 | 27.24 | 0.86% | 771 |
| Nov 20, 2025 | 27.91 | 27.91 | 27.01 | 27.01 | 27.01 | -2.24% | 1,025 |
| Nov 19, 2025 | 27.54 | 27.63 | 27.54 | 27.63 | 27.63 | -0.46% | 318 |
| Nov 18, 2025 | 27.86 | 27.86 | 27.76 | 27.76 | 27.76 | -0.17% | 190 |
| Nov 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.12% | 60 |
| Nov 14, 2025 | 28.31 | 28.36 | 28.12 | 28.12 | 28.12 | 0.58% | 713 |
| Nov 13, 2025 | 28.19 | 28.19 | 27.96 | 27.96 | 27.96 | -0.72% | 520 |
| Nov 12, 2025 | 28.34 | 28.34 | 28.07 | 28.16 | 28.16 | -0.64% | 770 |
| Nov 11, 2025 | 28.24 | 28.38 | 28.24 | 28.34 | 28.34 | 2.30% | 632 |
| Nov 10, 2025 | 27.51 | 27.70 | 27.47 | 27.70 | 27.70 | 1.48% | 897 |
| Nov 7, 2025 | 27.10 | 27.30 | 26.87 | 27.30 | 27.30 | 1.07% | 1,268 |
| Nov 6, 2025 | 27.04 | 27.04 | 27.01 | 27.01 | 27.01 | -0.03% | 586 |
| Nov 5, 2025 | 26.65 | 27.02 | 26.59 | 27.02 | 27.02 | 2.54% | 624 |
| Nov 4, 2025 | 26.56 | 26.62 | 26.35 | 26.35 | 26.35 | -1.02% | 18,973 |
| Nov 3, 2025 | 26.61 | 26.62 | 26.61 | 26.62 | 26.62 | 1.07% | 158 |
| Oct 31, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.13% | 183 |
| Oct 30, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.24% | 29 |
| Oct 29, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.94% | 151 |
| Oct 28, 2025 | 25.99 | 26.12 | 25.99 | 26.12 | 26.12 | 0.15% | 720 |
| Oct 27, 2025 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | 0.95% | 216 |
| Oct 24, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.11% | 39 |
| Oct 23, 2025 | 25.73 | 25.87 | 25.73 | 25.87 | 25.87 | 1.42% | 632 |
| Oct 22, 2025 | 25.32 | 25.51 | 25.32 | 25.51 | 25.51 | 0.43% | 7,752 |
| Oct 21, 2025 | 25.49 | 25.49 | 25.40 | 25.40 | 25.40 | -1.07% | 583 |
| Oct 20, 2025 | 25.49 | 25.67 | 25.49 | 25.67 | 25.67 | 1.72% | 308 |
| Oct 17, 2025 | 25.27 | 25.27 | 25.21 | 25.24 | 25.24 | 1.27% | 8,463 |
| Oct 16, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.28% | 69 |
| Oct 15, 2025 | 25.10 | 25.10 | 24.99 | 24.99 | 24.99 | 1.50% | 6,474 |
| Oct 14, 2025 | 24.85 | 24.94 | 24.60 | 24.62 | 24.62 | -1.06% | 19,477 |
| Oct 13, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.55% | 26 |
| Oct 10, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -3.00% | 423 |
| Oct 9, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.57% | 143 |
| Oct 8, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.40 | 0.87% | 301 |
| Oct 7, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -2.19% | 111 |
| Oct 6, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.02% | 182 |
| Oct 3, 2025 | 25.49 | 25.75 | 25.49 | 25.75 | 25.75 | 0.40% | 334 |
| Oct 2, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.92% | 204 |
| Oct 1, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.42% | 202 |
| Sep 30, 2025 | 26.45 | 26.45 | 26.26 | 26.26 | 26.25 | -0.21% | 320 |
| Sep 29, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.20% | 227 |
| Sep 26, 2025 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 0.56% | 337 |
| Sep 25, 2025 | 25.96 | 26.04 | 25.86 | 25.86 | 25.85 | -1.51% | 975 |
| Sep 24, 2025 | 26.37 | 26.37 | 26.25 | 26.25 | 26.25 | -0.65% | 479 |
| Sep 23, 2025 | 26.45 | 26.45 | 26.42 | 26.42 | 26.42 | 1.69% | 645 |
| Sep 22, 2025 | 25.87 | 25.99 | 25.65 | 25.99 | 25.99 | -0.42% | 948 |
| Sep 19, 2025 | 26.00 | 26.13 | 26.00 | 26.09 | 26.09 | 0.43% | 326 |