Skip to main content

Global X Funds Global X Brazil Active ETF (NY:BRAZ)

24.97 -0.04 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 25.04 25.08 24.97 24.97 840 -0.04(-0.14%)
Aug 28, 2025 24.78 25.06 24.78 25.01 222 +0.32(+1.30%)
Aug 27, 2025 24.39 24.69 24.28 24.69 930 +0.43(+1.76%)
Aug 26, 2025 24.26 24.26 24.26 24.26 216 -0.18(-0.73%)
Aug 25, 2025 24.61 24.61 24.44 24.44 190 +0.13(+0.53%)
Aug 22, 2025 23.69 24.32 23.69 24.31 942 +0.75(+3.18%)
Aug 21, 2025 23.56 23.56 23.56 23.56 123 +0.00(+0.01%)
Aug 20, 2025 23.24 23.65 23.24 23.56 1,829 +0.29(+1.23%)
Aug 19, 2025 23.27 23.27 23.27 23.27 147 -0.73(-3.04%)
Aug 18, 2025 24.00 24.00 24.00 24.00 187 +0.08(+0.33%)
Aug 15, 2025 23.92 23.92 23.92 23.92 178 +0.18(+0.77%)
Aug 14, 2025 23.74 23.74 23.74 23.74 12 -0.24(-1.00%)
Aug 13, 2025 24.00 24.00 23.98 23.98 248 -0.16(-0.67%)
Aug 12, 2025 24.14 24.14 24.14 24.14 271 +0.64(+2.73%)
Aug 11, 2025 23.61 23.61 23.30 23.50 1,376 -0.17(-0.72%)
Aug 08, 2025 23.93 23.93 23.67 23.67 330 -0.25(-1.05%)
Aug 07, 2025 23.65 23.92 23.43 23.92 852 +0.48(+2.05%)
Aug 06, 2025 23.45 23.45 23.44 23.44 297 +0.41(+1.79%)
Aug 05, 2025 23.03 23.03 23.03 23.03 204 +0.14(+0.62%)
Aug 04, 2025 22.94 22.94 22.81 22.89 325 +0.27(+1.18%)
Aug 01, 2025 22.72 22.72 22.62 22.62 411 +0.13(+0.58%)
Jul 31, 2025 21.00 22.51 18.90 22.49 2,871 -0.31(-1.38%)
Jul 30, 2025 22.80 22.80 22.80 22.80 84 +0.10(+0.43%)
Jul 29, 2025 22.70 22.83 22.70 22.71 576 +0.21(+0.92%)
Jul 28, 2025 22.75 22.75 22.47 22.50 7,669 -0.37(-1.60%)
Jul 25, 2025 23.09 23.09 22.87 22.87 265 -0.17(-0.72%)
Jul 24, 2025 23.12 23.12 22.99 23.03 416 -0.29(-1.25%)
Jul 23, 2025 23.07 23.32 23.07 23.32 395 +0.34(+1.46%)
Jul 22, 2025 23.06 23.06 22.99 22.99 205 -0.02(-0.10%)
Jul 21, 2025 23.01 23.01 23.01 23.01 157 +0.16(+0.69%)
Jul 18, 2025 23.03 23.03 22.85 22.85 5,895 -0.57(-2.45%)
Jul 17, 2025 23.43 23.43 23.43 23.43 101 +0.17(+0.75%)
Jul 16, 2025 23.22 23.25 23.22 23.25 284 +0.18(+0.79%)
Jul 15, 2025 23.05 23.08 23.05 23.07 2,957 +0.09(+0.39%)
Jul 14, 2025 23.10 23.10 22.95 22.98 1,051 -0.15(-0.64%)
Jul 11, 2025 23.04 23.17 23.04 23.13 1,393 -0.12(-0.52%)
Jul 10, 2025 23.20 23.31 23.19 23.25 1,466 -0.40(-1.69%)
Jul 09, 2025 23.65 23.65 23.65 23.65 462 -0.45(-1.87%)
Jul 08, 2025 24.10 24.10 24.10 24.10 267 +0.00(+0.00%)
Jul 07, 2025 24.43 24.43 24.10 24.10 4,708 -0.54(-2.21%)
Jul 03, 2025 24.64 24.64 24.64 24.64 269 +0.23(+0.96%)
Jul 02, 2025 24.30 24.34 24.30 24.41 4,302 +0.11(+0.45%)
Jul 01, 2025 24.30 24.30 24.30 24.30 294 -0.09(-0.39%)
Jun 30, 2025 23.83 24.44 23.83 24.39 1,234 +0.56(+2.37%)
Jun 27, 2025 23.94 23.94 23.83 23.83 905 -0.07(-0.29%)
Jun 26, 2025 23.96 23.96 23.90 23.90 421 +0.33(+1.38%)
Jun 25, 2025 23.61 23.61 23.57 23.57 394 -0.27(-1.12%)
Jun 24, 2025 23.71 23.98 23.71 23.84 1,004 +0.34(+1.43%)
Jun 23, 2025 23.41 23.53 23.41 23.50 1,032 -0.01(-0.04%)
Jun 20, 2025 23.77 23.77 23.51 23.51 1,405 -0.35(-1.45%)
Jun 18, 2025 23.91 23.96 23.86 23.86 753 +0.02(+0.09%)
Jun 17, 2025 24.11 24.11 23.84 23.84 4,745 -0.22(-0.90%)
Jun 16, 2025 24.05 24.06 24.04 24.06 1,290 +0.61(+2.61%)
Jun 13, 2025 23.44 23.44 23.44 23.44 268 -0.12(-0.51%)
Jun 12, 2025 23.55 23.61 23.53 23.57 1,005 -0.02(-0.08%)
Jun 11, 2025 23.25 23.66 23.25 23.58 1,084 +0.28(+1.20%)
Jun 10, 2025 23.32 23.32 23.31 23.31 496 +0.22(+0.94%)
Jun 09, 2025 23.14 23.15 23.09 23.09 843 -0.14(-0.62%)
Jun 06, 2025 23.23 23.23 23.23 23.23 117 +0.07(+0.28%)
Jun 05, 2025 23.26 23.26 23.17 23.17 499 +0.17(+0.73%)
Jun 04, 2025 23.23 23.35 23.00 23.00 1,277 -0.05(-0.23%)
Jun 03, 2025 23.05 23.05 23.05 23.05 20 +0.24(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.