Global X Brazil Active ETF (BRAZ)

NYSEARCA: BRAZ · Real-Time Price · USD

33.68

-0.22 (-0.65%)

At close: Apr 28, 2026, 4:00 PM EDT

33.68

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

BRAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.69	33.69	33.61	33.68	33.68	-0.65%	453
Apr 27, 2026	34.00	34.14	33.90	33.90	33.90	-0.09%	1,694
Apr 24, 2026	33.93	33.93	33.93	33.93	33.93	-0.33%	251
Apr 23, 2026	34.60	34.62	34.04	34.05	34.05	-1.54%	5,222
Apr 22, 2026	34.90	34.91	34.58	34.58	34.58	-0.29%	390
Apr 21, 2026	35.31	35.31	34.68	34.68	34.68	-1.32%	1,233
Apr 20, 2026	34.96	35.15	34.96	35.15	35.14	-0.16%	2,882
Apr 17, 2026	35.79	35.79	35.20	35.20	35.20	-0.39%	1,022
Apr 16, 2026	35.40	35.40	35.29	35.34	35.34	-0.01%	988
Apr 15, 2026	35.45	35.50	35.34	35.34	35.34	-0.46%	2,183
Apr 14, 2026	35.69	35.69	35.50	35.50	35.50	0.19%	4,762
Apr 13, 2026	35.07	35.43	35.07	35.43	35.43	0.87%	532
Apr 10, 2026	35.06	35.16	34.97	35.13	35.13	1.68%	1,258
Apr 9, 2026	33.97	34.59	33.97	34.55	34.55	2.68%	1,809
Apr 8, 2026	33.50	33.66	33.50	33.65	33.65	3.01%	7,700
Apr 7, 2026	32.46	32.66	32.35	32.66	32.66	-0.29%	729
Apr 6, 2026	32.65	32.76	32.65	32.76	32.76	0.56%	455
Apr 2, 2026	32.77	32.77	32.57	32.57	32.57	-0.46%	480
Apr 1, 2026	32.76	32.85	32.73	32.73	32.73	2.28%	2,163
Mar 31, 2026	32.10	32.10	31.94	32.00	32.00	2.49%	1,488
Mar 30, 2026	31.40	31.40	31.22	31.22	31.22	0.29%	724
Mar 27, 2026	31.16	31.16	31.07	31.13	31.13	-0.52%	2,069
Mar 26, 2026	31.60	31.70	31.27	31.29	31.29	-1.87%	1,918
Mar 25, 2026	31.75	31.92	31.75	31.89	31.89	2.30%	819
Mar 24, 2026	31.17	31.17	31.17	31.17	31.17	-0.56%	154
Mar 23, 2026	30.85	31.35	30.85	31.35	31.35	4.51%	1,938
Mar 20, 2026	30.22	30.22	29.99	29.99	29.99	-3.49%	2,756
Mar 19, 2026	30.56	31.08	30.56	31.08	31.08	0.43%	1,161
Mar 18, 2026	30.95	30.95	30.95	30.95	30.95	-0.97%	140
Mar 17, 2026	31.56	31.68	31.25	31.25	31.25	0.17%	3,900
Mar 16, 2026	30.90	31.25	30.86	31.20	31.20	2.42%	4,111
Mar 13, 2026	30.70	30.70	30.38	30.46	30.46	-1.92%	2,397
Mar 12, 2026	31.23	31.23	31.06	31.06	31.05	-3.33%	2,026
Mar 11, 2026	32.18	32.36	32.12	32.12	32.12	0.29%	2,424
Mar 10, 2026	31.83	32.55	31.77	32.03	32.03	1.17%	3,847
Mar 9, 2026	31.01	31.98	31.00	31.66	31.66	1.80%	2,956
Mar 6, 2026	31.11	31.11	31.10	31.10	31.10	-0.05%	549
Mar 5, 2026	31.49	31.58	30.90	31.12	31.11	-3.16%	6,056
Mar 4, 2026	32.08	32.22	32.08	32.13	32.13	2.18%	959
Mar 3, 2026	34.69	34.69	30.70	31.45	31.44	-4.82%	8,815
Mar 2, 2026	32.32	33.04	32.32	33.04	33.04	-	2,222
Feb 27, 2026	33.13	33.29	33.04	33.04	33.04	-1.01%	2,511
Feb 26, 2026	33.52	33.52	33.03	33.38	33.38	-0.88%	1,146
Feb 25, 2026	33.77	33.77	33.51	33.67	33.67	0.10%	1,165
Feb 24, 2026	33.25	33.64	33.25	33.64	33.64	1.75%	51,060
Feb 23, 2026	33.56	33.66	33.06	33.06	33.06	-1.47%	2,109
Feb 20, 2026	32.94	33.55	32.94	33.55	33.55	1.86%	913
Feb 19, 2026	33.00	33.00	32.94	32.94	32.94	1.30%	914
Feb 18, 2026	32.48	32.52	32.38	32.52	32.52	0.99%	2,417
Feb 17, 2026	32.08	32.23	32.08	32.20	32.20	-0.76%	1,393
Feb 13, 2026	31.82	32.45	31.75	32.45	32.45	-0.95%	3,224
Feb 12, 2026	33.34	33.34	32.75	32.76	32.76	-2.21%	3,360
Feb 11, 2026	33.38	33.77	33.24	33.50	33.50	1.92%	4,890
Feb 10, 2026	32.97	32.97	32.66	32.87	32.87	-0.16%	4,690
Feb 9, 2026	32.94	32.94	32.92	32.92	32.92	2.37%	606
Feb 6, 2026	31.89	32.16	31.73	32.16	32.16	1.96%	1,663
Feb 5, 2026	31.88	32.01	31.55	31.55	31.55	-0.37%	890
Feb 4, 2026	31.83	31.83	31.55	31.66	31.66	-2.96%	2,545
Feb 3, 2026	33.00	33.00	32.63	32.63	32.63	1.71%	5,758
Feb 2, 2026	31.75	32.09	31.75	32.08	32.08	1.04%	1,464
Jan 30, 2026	32.56	32.56	31.65	31.75	31.75	-3.40%	1,797
Jan 29, 2026	33.37	33.37	32.24	32.87	32.87	-	3,903
Jan 28, 2026	33.17	33.17	32.47	32.87	32.87	1.00%	19,726
Jan 27, 2026	32.18	32.54	32.11	32.54	32.54	3.60%	3,225
Jan 26, 2026	31.37	31.45	31.34	31.41	31.41	0.57%	2,059
Jan 23, 2026	30.97	31.24	30.95	31.24	31.23	1.47%	868
Jan 22, 2026	30.43	30.78	30.43	30.78	30.78	2.54%	409
Jan 21, 2026	29.97	30.02	29.97	30.02	30.02	4.15%	1,107
Jan 20, 2026	28.82	28.82	28.82	28.82	28.82	1.19%	638
Jan 16, 2026	28.50	28.59	28.33	28.48	28.48	-1.46%	26,202
Jan 15, 2026	28.52	28.91	28.46	28.91	28.91	1.38%	1,005
Jan 14, 2026	28.33	28.69	28.33	28.51	28.51	1.60%	4,851
Jan 13, 2026	28.25	28.25	27.99	28.06	28.06	-1.22%	1,886
Jan 12, 2026	28.39	28.41	28.33	28.41	28.41	0.06%	8,250
Jan 9, 2026	28.39	28.39	28.39	28.39	28.39	0.61%	40
Jan 8, 2026	28.15	28.23	28.15	28.22	28.22	0.65%	927
Jan 7, 2026	28.13	28.13	28.04	28.04	28.04	-1.96%	406
Jan 6, 2026	28.65	28.81	28.35	28.60	28.60	1.27%	16,000
Jan 5, 2026	27.78	28.24	27.78	28.24	28.24	2.44%	555
Jan 2, 2026	27.50	27.59	27.44	27.57	27.57	0.87%	11,567
Dec 31, 2025	27.41	27.41	27.33	27.33	27.33	-0.92%	558
Dec 30, 2025	27.30	27.66	27.30	27.59	27.59	0.05%	2,055
Dec 29, 2025	27.57	27.57	27.57	27.57	26.93	-0.87%	187
Dec 26, 2025	27.81	27.81	27.81	27.81	27.17	0.51%	141
Dec 24, 2025	27.80	27.80	27.67	27.67	27.03	-0.20%	1,617
Dec 23, 2025	27.42	27.73	27.39	27.73	27.08	1.61%	1,666
Dec 22, 2025	27.32	28.10	26.20	27.29	26.65	-0.49%	21,970
Dec 19, 2025	27.70	27.70	27.43	27.43	26.79	0.07%	22,932
Dec 18, 2025	27.38	27.41	27.38	27.41	26.77	0.85%	343
Dec 17, 2025	27.18	27.18	27.18	27.18	26.54	-1.87%	384
Dec 16, 2025	28.40	28.40	27.69	27.69	27.05	-3.08%	5,674
Dec 15, 2025	28.85	28.85	28.57	28.57	27.91	0.63%	357
Dec 12, 2025	28.70	28.70	28.39	28.39	27.73	0.48%	426
Dec 11, 2025	28.38	28.38	28.26	28.26	27.60	1.35%	526
Dec 10, 2025	27.88	27.88	27.88	27.88	27.23	0.02%	221
Dec 9, 2025	27.72	27.88	27.72	27.88	27.23	0.25%	568
Dec 8, 2025	28.01	28.01	27.81	27.81	27.16	0.36%	313
Dec 5, 2025	29.50	29.57	27.71	27.71	27.06	-6.14%	582
Dec 4, 2025	28.80	29.53	28.40	29.52	28.83	1.33%	2,742
Dec 3, 2025	29.13	29.13	29.13	29.13	28.45	0.73%	166