Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
22.15
+0.39 (1.80%)
Apr 23, 2025, 4:00 PM EDT - Market closed
BRAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |