Dark

BRAZ
Global X Brazil Active ETF
stock NYSE ETF

At Close

Oct 2, 2026

31.80USD-0.079%(-0.03)1,379

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.82)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

31.80USD+0.300%(+0.10)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	31.8000	31.8000	31.7950	31.7950	-0.079%	1,379	0.000%
2026-10-01	31.8276	31.8276	31.8200	31.8200	-0.495%	490	-0.079%
2026-09-30	31.6700	31.9783	31.6700	31.9783	+2.236%	645	-0.573%
2026-09-29	31.2788	31.2788	31.2788	31.2788	+0.511%	246	+1.650%
2026-09-28	31.1198	31.1198	31.1198	31.1198	-1.736%	178	+2.170%
2026-09-25	31.6697	31.6697	31.6697	31.6697	-0.167%	39	+0.396%
2026-09-24	32.0000	32.0000	31.7228	31.7228	-1.190%	358	+0.228%
2026-09-23	32.7800	32.7800	32.1050	32.1050	-2.184%	461	-0.966%
2026-09-22	32.8218	32.8218	32.8218	32.8218	+0.693%	273	-3.128%
2026-09-21	32.5959	32.5959	32.5959	32.5959	+1.653%	28	-2.457%
2026-09-18	32.0107	32.0657	32.0107	32.0657	-0.578%	355	-0.844%
2026-09-17	32.1900	32.3700	32.1900	32.2521	+0.480%	407	-1.417%
2026-09-16	32.1900	32.1900	32.0981	32.0981	-0.886%	603	-0.944%
2026-09-15	32.3851	32.3851	32.3851	32.3851	+0.010%	2,599	-1.822%
2026-09-14	32.3819	32.3819	32.3819	32.3819	-1.038%	127	-1.812%
2026-09-11	32.7215	32.7215	32.7215	32.7215	-1.081%	87	-2.831%
2026-09-10	33.0791	33.0791	33.0791	33.0791	+1.314%	209	-3.882%
2026-09-09	32.7200	32.7700	32.6500	32.6500	-1.540%	880	-2.619%
2026-09-08	33.5000	33.5000	33.1600	33.1607	+2.152%	472	-4.118%
2026-09-04	32.4621	32.4621	32.4621	32.4621	-0.947%	20	-2.055%
2026-09-03	33.2900	33.3000	32.7725	32.7725	+0.372%	880	-2.983%
2026-09-02	32.6511	32.6511	32.6511	32.6511	+3.858%	210	-2.622%
2026-09-01	31.4381	31.4381	31.4381	31.4381	+1.212%	61	+1.135%
2026-08-31	31.0615	31.0615	31.0615	31.0615	+1.346%	258	+2.361%
2026-08-28	30.6489	30.6489	30.6489	30.6489	-0.944%	21	+3.739%
2026-08-27	30.9410	30.9410	30.9410	30.9410	-0.043%	19	+2.760%
2026-08-26	30.9542	30.9542	30.9542	30.9542	-0.452%	161	+2.716%
2026-08-25	31.1000	31.1000	31.0947	31.0947	+1.883%	342	+2.252%
2026-08-24	30.5200	30.5200	30.5200	30.5200	-0.018%	323	+4.178%
2026-08-21	30.5256	30.5256	30.5256	30.5256	+3.018%	60	+4.158%
2026-08-20	29.6313	29.6313	29.6313	29.6313	-0.261%	84	+7.302%
2026-08-19	29.8300	29.8800	29.7089	29.7089	+1.984%	481	+7.022%
2026-08-18	29.4601	29.4601	29.1308	29.1308	-1.106%	185	+9.146%
2026-08-17	29.4800	29.4800	29.4565	29.4565	+0.004%	255	+7.939%
2026-08-14	29.4553	29.4553	29.4553	29.4553	+0.791%	84	+7.943%
2026-08-13	29.2242	29.2242	29.2242	29.2242	+0.020%	75	+8.797%
2026-08-12	29.4099	29.4099	29.2185	29.2185	-0.596%	209	+8.818%
2026-08-11	29.3700	29.3936	29.3700	29.3936	-3.294%	179	+8.170%
2026-08-10	30.4201	30.4201	30.3949	30.3949	-0.100%	151	+4.606%
2026-08-07	30.4599	30.4599	30.4252	30.4252	-0.883%	359	+4.502%
2026-08-06	30.6963	30.6963	30.6963	30.6963	-0.785%	39	+3.579%
2026-08-05	30.9392	30.9392	30.9392	30.9392	-0.183%	228	+2.766%
2026-08-04	31.1500	31.1500	30.9958	30.9958	-0.046%	555	+2.578%
2026-08-03	31.0100	31.0100	30.9550	31.0100	-0.326%	494	+2.531%
2026-07-31	31.1800	31.1801	31.1114	31.1114	+0.235%	341	+2.197%
2026-07-30	30.5700	31.0385	30.5700	31.0385	+3.004%	1,441	+2.437%
2026-07-29	30.4000	30.4000	30.1332	30.1332	-1.379%	289	+5.515%
2026-07-28	30.7000	30.7000	30.5544	30.5544	+0.640%	467	+4.060%
2026-07-27	30.3600	30.3600	30.3600	30.3600	+0.287%	191	+4.727%
2026-07-24	30.5200	30.5200	30.2732	30.2732	-1.080%	360	+5.027%
2026-07-23	30.6038	30.6038	30.6038	30.6038	-1.169%	28	+3.892%
2026-07-22	30.5700	30.9658	30.5700	30.9658	+2.440%	1,581	+2.678%
2026-07-21	30.0300	30.2283	29.8150	30.2283	+0.673%	1,550	+5.183%
2026-07-20	30.0000	30.0263	30.0000	30.0263	+1.039%	334	+5.891%
2026-07-17	29.7000	29.7174	29.7000	29.7174	-0.164%	337	+6.991%
2026-07-16	29.7661	29.7661	29.7661	29.7661	-1.970%	37	+6.816%
2026-07-15	30.3644	30.3644	30.3644	30.3644	-0.636%	53	+4.711%
2026-07-14	30.3400	30.7100	30.3400	30.5588	+1.561%	589	+4.045%
2026-07-13	30.3000	30.3001	30.0890	30.0890	-0.351%	455	+5.670%
2026-07-10	30.1950	30.1950	30.1950	30.1950	+1.772%	551	+5.299%
2026-07-09	29.1800	29.6692	29.1350	29.6692	+1.439%	1,680	+7.165%
2026-07-08	29.2484	29.2484	29.2484	29.2484	-0.841%	59	+8.707%
2026-07-07	29.9400	29.9400	29.4966	29.4966	-0.685%	306	+7.792%
2026-07-06	29.6700	29.7000	29.6700	29.7000	+1.557%	613	+7.054%
2026-07-02	29.2448	29.2448	29.2448	29.2448	+0.738%	190	+8.720%
2026-07-01	29.0305	29.0305	29.0305	29.0305	-0.838%	63	+9.523%
2026-06-30	28.9501	29.2800	28.8500	29.2759	-0.226%	930	+8.605%
2026-06-29	29.3900	29.4600	29.3421	29.3421	-0.999%	1,114	+8.360%
2026-06-26	29.2000	29.6381	29.2000	29.6381	+1.744%	7,907	+7.277%
2026-06-25	29.1300	29.1300	29.1300	29.1300	+1.146%	256	+9.149%
2026-06-24	28.8450	28.9100	28.7901	28.8000	-1.427%	3,402	+10.399%
2026-06-23	29.2170	29.2170	29.2170	29.2170	-0.632%	155	+8.824%
2026-06-22	29.2700	29.4027	29.2700	29.4027	+1.605%	374	+8.136%
2026-06-18	28.9381	28.9381	28.9381	28.9381	-1.155%	25	+9.872%
2026-06-17	29.2762	29.2762	29.2762	29.2762	-0.771%	202	+8.604%
2026-06-16	29.5400	29.5400	29.4900	29.5038	-0.392%	613	+7.766%
2026-06-15	30.2000	30.2000	29.6200	29.6200	-0.259%	944	+7.343%
2026-06-12	29.7400	29.7400	29.6968	29.6968	+1.302%	194	+7.065%
2026-06-11	29.3150	29.3150	29.3150	29.3150	+2.724%	126	+8.460%
2026-06-10	28.6800	28.6800	28.4300	28.5377	-0.691%	7,426	+11.414%
2026-06-09	28.7363	28.7363	28.7363	28.7363	+0.733%	384	+10.644%
2026-06-08	28.5700	28.5700	28.5272	28.5272	-1.136%	314	+11.455%
2026-06-05	29.1800	29.1800	28.8550	28.8550	-2.550%	742	+10.189%
2026-06-04	29.6100	29.6100	29.6100	29.6100	-0.821%	258	+7.379%
2026-06-03	29.7600	29.8599	29.7600	29.8550	-1.640%	1,865	+6.498%
2026-06-02	30.3400	30.3700	30.2001	30.3529	-0.114%	1,001	+4.751%
2026-06-01	30.2700	30.4050	30.2700	30.3875	-0.639%	547	+4.632%
2026-05-29	30.3900	30.5828	30.3900	30.5828	-0.419%	350	+3.964%
2026-05-28	30.7116	30.7116	30.7116	30.7116	-0.060%	58	+3.528%
2026-05-27	30.8800	30.8800	30.7300	30.7300	-0.871%	331	+3.466%
2026-05-26	31.0050	31.0050	31.0000	31.0000	+0.744%	670	+2.565%
2026-05-22	30.8900	30.8900	30.7710	30.7710	-1.555%	742	+3.328%
2026-05-21	31.3101	31.4050	31.2572	31.2572	+0.500%	325	+1.721%
2026-05-20	31.1018	31.1018	31.1018	31.1018	+2.480%	181	+2.229%
2026-05-19	30.4501	30.4501	30.3492	30.3492	-2.248%	537	+4.764%
2026-05-18	30.9600	31.0472	30.9600	31.0472	+1.180%	36,274	+2.409%
2026-05-15	30.5200	30.6851	30.5200	30.6851	-2.584%	4,110	+3.617%
2026-05-14	31.4900	31.5700	31.4900	31.4990	+1.148%	682	+0.940%
2026-05-13	31.1415	31.1415	31.1415	31.1415	-4.078%	184	+2.098%
2026-05-12	32.3800	32.5100	32.3800	32.4654	-0.383%	484	-2.065%
2026-05-11	32.9100	32.9100	32.5100	32.5901	-1.143%	3,421	-2.440%
2026-05-08	33.2200	33.2200	32.9668	32.9668	+0.157%	1,117	-3.554%
2026-05-07	33.0300	33.0300	32.9100	32.9150	-1.951%	793	-3.403%
2026-05-06	33.5800	33.6050	33.5700	33.5700	+0.349%	770	-5.287%
2026-05-05	33.4100	33.6800	33.3200	33.4532	+0.732%	3,977	-4.957%
2026-05-04	33.5200	33.5200	33.2100	33.2100	-0.711%	650	-4.261%
2026-05-01	33.6600	33.6600	33.3600	33.4477	-0.741%	3,074	-4.941%
2026-04-30	33.3600	33.6975	33.3300	33.6975	+2.449%	866	-5.646%
2026-04-29	32.9200	32.9200	32.8500	32.8919	-2.344%	1,166	-3.335%
2026-04-28	33.6900	33.6900	33.6100	33.6814	-0.648%	469	-5.601%
2026-04-27	34.0000	34.1399	33.9011	33.9011	-0.094%	1,694	-6.212%
2026-04-24	33.9329	33.9329	33.9329	33.9329	-0.336%	251	-6.300%
2026-04-23	34.6000	34.6190	34.0400	34.0473	-1.544%	5,223	-6.615%
2026-04-22	34.8950	34.9100	34.5814	34.5814	-0.284%	391	-8.058%
2026-04-21	35.3100	35.3101	34.6800	34.6800	-1.322%	1,234	-8.319%
2026-04-20	34.9600	35.1446	34.9600	35.1446	-0.157%	2,882	-9.531%
2026-04-17	35.7900	35.7900	35.2000	35.2000	-0.391%	1,023	-9.673%
2026-04-16	35.4000	35.4000	35.2924	35.3380	-0.006%	988	-10.026%
2026-04-15	35.4500	35.5000	35.3400	35.3400	-0.457%	2,184	-10.031%
2026-04-14	35.6900	35.6900	35.5021	35.5021	+0.196%	4,762	-10.442%
2026-04-13	35.0700	35.4328	35.0700	35.4328	+0.871%	533	-10.267%
2026-04-10	35.0601	35.1586	34.9700	35.1270	+1.679%	1,309	-9.486%
2026-04-09	33.9700	34.5900	33.9700	34.5470	+2.677%	1,815	-7.966%
2026-04-08	33.5000	33.6600	33.5000	33.6464	+3.015%	7,700	-5.503%
2026-04-07	32.4600	32.6618	32.3450	32.6618	-0.291%	730	-2.654%
2026-04-06	32.6500	32.7572	32.6500	32.7572	+0.561%	458	-2.937%
2026-04-02	32.7650	32.7650	32.5743	32.5743	-0.461%	480	-2.392%
2026-04-01	32.7600	32.8500	32.7250	32.7250	+2.282%	2,163	-2.842%
2026-03-31	32.0950	32.0950	31.9400	31.9950	+2.487%	1,489	-0.625%
2026-03-30	31.4000	31.4000	31.2186	31.2186	+0.289%	724	+1.846%
2026-03-27	31.1550	31.1550	31.0706	31.1287	-0.517%	2,070	+2.140%
2026-03-26	31.6000	31.7000	31.2700	31.2905	-1.871%	1,919	+1.612%
2026-03-25	31.7500	31.9200	31.7500	31.8871	+2.298%	820	-0.289%
2026-03-24	31.1708	31.1708	31.1708	31.1708	-0.560%	155	+2.003%
2026-03-23	30.8500	31.3462	30.8500	31.3462	+4.511%	1,939	+1.432%
2026-03-20	30.2200	30.2200	29.9933	29.9933	-3.491%	2,754	+6.007%
2026-03-19	30.5600	31.0784	30.5600	31.0784	+0.427%	1,162	+2.306%
2026-03-18	30.9464	30.9464	30.9464	30.9464	-0.972%	140	+2.742%
2026-03-17	31.5600	31.6800	31.2501	31.2501	+0.173%	3,912	+1.744%
2026-03-16	30.9000	31.2501	30.8600	31.1962	+2.417%	4,112	+1.919%
2026-03-13	30.6950	30.6950	30.3800	30.4600	-1.916%	2,398	+4.383%
2026-03-12	31.2300	31.2300	31.0549	31.0549	-3.329%	2,027	+2.383%
2026-03-11	32.1750	32.3639	32.1244	32.1244	+0.295%	2,425	-1.025%
2026-03-10	31.8300	32.5486	31.7650	32.0299	+1.167%	3,848	-0.733%
2026-03-09	31.0050	31.9800	30.9950	31.6605	+1.802%	2,957	+0.425%
2026-03-06	31.1050	31.1050	31.1002	31.1002	-0.046%	549	+2.234%
2026-03-05	31.4900	31.5799	30.9000	31.1146	-3.160%	6,056	+2.187%
2026-03-04	32.0800	32.2200	32.0800	32.1300	+2.180%	959	-1.043%
2026-03-03	34.6900	34.6900	30.7000	31.4445	-4.824%	8,837	+1.115%
2026-03-02	32.3200	33.0381	32.3200	33.0381	+0.004%	2,225	-3.763%
2026-02-27	33.1319	33.2900	33.0367	33.0367	-1.014%	2,511	-3.759%
2026-02-26	33.5200	33.5200	33.0300	33.3751	-0.886%	1,146	-4.734%
2026-02-25	33.7700	33.7700	33.5100	33.6733	+0.100%	1,166	-5.578%
2026-02-24	33.2500	33.6400	33.2500	33.6398	+1.754%	51,061	-5.484%
2026-02-23	33.5600	33.6550	33.0600	33.0600	-1.473%	2,111	-3.826%
2026-02-20	32.9350	33.5543	32.9350	33.5543	+1.859%	913	-5.243%
2026-02-19	32.9950	32.9950	32.9419	32.9419	+1.298%	915	-3.482%
2026-02-18	32.4800	32.5198	32.3800	32.5198	+0.993%	2,417	-2.229%
2026-02-17	32.0800	32.2300	32.0800	32.2000	-0.764%	1,393	-1.258%
2026-02-13	31.8160	32.4478	31.7500	32.4478	-0.952%	3,224	-2.012%
2026-02-12	33.3350	33.3350	32.7517	32.7598	-2.210%	3,360	-2.945%
2026-02-11	33.3800	33.7700	33.2350	33.5000	+1.917%	4,894	-5.090%
2026-02-10	32.9700	32.9700	32.6555	32.8700	-0.163%	4,690	-3.270%
2026-02-09	32.9400	32.9400	32.9237	32.9237	+2.368%	606	-3.428%
2026-02-06	31.8900	32.1620	31.7300	32.1620	+1.955%	1,663	-1.141%
2026-02-05	31.8800	31.8800	31.5453	31.5453	-0.365%	840	+0.792%
2026-02-04	31.8250	31.8250	31.5500	31.6609	-2.961%	2,556	+0.424%
2026-02-03	33.0000	33.0000	32.6271	32.6271	+1.706%	5,758	-2.550%
2026-02-02	31.7500	32.0918	31.7500	32.0799	+1.035%	1,464	-0.888%
2026-01-30	32.5599	32.5599	31.6501	31.7512	-3.404%	1,797	+0.138%
2026-01-29	33.3700	33.3700	32.2400	32.8700	0.000%	3,903	-3.270%
2026-01-28	33.1700	33.1700	32.4702	32.8700	+1.005%	19,757	-3.270%
2026-01-27	32.1800	32.5431	32.1100	32.5431	+3.599%	3,225	-2.299%
2026-01-26	31.3700	31.4500	31.3400	31.4125	+0.570%	2,059	+1.218%
2026-01-23	30.9700	31.2345	30.9450	31.2345	+1.473%	868	+1.794%
2026-01-22	30.4300	30.7811	30.4300	30.7811	+2.538%	409	+3.294%
2026-01-21	29.9650	30.0194	29.9650	30.0192	+4.151%	1,107	+5.916%
2026-01-20	28.8228	28.8228	28.8228	28.8228	+1.189%	638	+10.312%
2026-01-16	28.5000	28.5900	28.3300	28.4840	-1.456%	26,202	+11.624%
2026-01-15	28.5200	28.9100	28.4600	28.9050	+1.383%	1,005	+9.998%
2026-01-14	28.3300	28.6900	28.3300	28.5108	+1.599%	4,852	+11.519%
2026-01-13	28.2500	28.2501	27.9900	28.0621	-1.225%	1,886	+13.302%
2026-01-12	28.3900	28.4100	28.3311	28.4100	+0.057%	8,250	+11.915%
2026-01-09	28.3939	28.3939	28.3939	28.3939	+0.613%	40	+11.978%
2026-01-08	28.1500	28.2300	28.1500	28.2209	+0.647%	927	+12.665%
2026-01-07	28.1250	28.1250	28.0394	28.0394	-1.960%	406	+13.394%
2026-01-06	28.6500	28.8100	28.3500	28.6000	+1.269%	16,000	+11.171%
2026-01-05	27.7800	28.2417	27.7800	28.2417	+2.443%	590	+12.582%
2026-01-02	27.5000	27.5860	27.4400	27.5683	+0.872%	11,567	+15.332%
2025-12-31	27.4100	27.4100	27.3299	27.3299	-0.925%	558	+16.338%
2025-12-30	27.2950	27.6614	27.2950	27.5850	+0.048%	2,055	+15.262%
2025-12-29	27.5719	27.5719	27.5719	27.5719	-0.872%	187	+15.317%
2025-12-26	27.8144	27.8144	27.8144	27.8144	+0.509%	141	+14.311%
2025-12-24	27.8000	27.8000	27.6736	27.6736	-0.201%	1,617	+14.893%
2025-12-23	27.4200	27.7292	27.3900	27.7292	+1.608%	1,666	+14.663%
2025-12-22	27.3200	28.1000	26.1950	27.2903	-0.492%	21,970	+16.507%
2025-12-19	27.7000	27.7000	27.4252	27.4252	+0.072%	22,932	+15.934%
2025-12-18	27.3800	27.4054	27.3800	27.4054	+0.850%	343	+16.017%
2025-12-17	27.1781	27.1781	27.1745	27.1745	-1.872%	384	+17.003%
2025-12-16	28.4000	28.4000	27.6928	27.6928	-3.075%	5,674	+14.813%
2025-12-15	28.8500	28.8500	28.5715	28.5715	+0.625%	357	+11.282%
2025-12-12	28.7000	28.7000	28.3940	28.3940	+0.480%	426	+11.978%
2025-12-11	28.3805	28.3805	28.2585	28.2585	+1.352%	526	+12.515%
2025-12-10	27.8816	27.8816	27.8816	27.8816	+0.022%	221	+14.036%
2025-12-09	27.7200	27.8755	27.7200	27.8755	+0.251%	568	+14.061%
2025-12-08	28.0100	28.0100	27.8057	27.8057	+0.356%	313	+14.347%
2025-12-05	29.5000	29.5700	27.7072	27.7072	-6.141%	582	+14.754%
2025-12-04	28.8000	29.5308	28.4000	29.5200	+1.334%	2,742	+7.707%
2025-12-03	29.1315	29.1315	29.1315	29.1315	+0.730%	166	+9.143%
2025-12-02	28.6500	28.9700	28.6500	28.9205	+1.628%	2,474	+9.939%
2025-12-01	28.5800	28.5800	28.4573	28.4573	-0.404%	506	+11.729%
2025-11-28	28.4900	28.6100	28.4900	28.5728	+0.541%	1,109	+11.277%
2025-11-26	27.9400	28.4191	27.9400	28.4191	+2.920%	317	+11.879%
2025-11-25	27.4000	27.6128	27.3000	27.6128	+0.729%	17,905	+15.146%
2025-11-24	27.4050	27.4130	27.4050	27.4130	+0.624%	275	+15.985%
2025-11-21	26.7900	27.2800	26.7900	27.2430	+0.863%	771	+16.709%
2025-11-20	27.9100	27.9100	27.0100	27.0100	-2.244%	1,025	+17.716%
2025-11-19	27.5400	27.6299	27.5400	27.6299	-0.458%	318	+15.075%
2025-11-18	27.8600	27.8600	27.7569	27.7569	-0.169%	190	+14.548%
2025-11-17	27.8039	27.8039	27.8039	27.8039	-1.117%	60	+14.354%
2025-11-14	28.3100	28.3600	28.1179	28.1179	+0.582%	713	+13.077%
2025-11-13	28.1900	28.1900	27.9553	27.9553	-0.724%	520	+13.735%
2025-11-12	28.3400	28.3400	28.0685	28.1592	-0.638%	770	+12.912%
2025-11-11	28.2400	28.3750	28.2400	28.3399	+2.295%	632	+12.192%
2025-11-10	27.5101	27.7040	27.4700	27.7040	+1.476%	897	+14.767%
2025-11-07	27.1000	27.3011	26.8701	27.3011	+1.072%	1,268	+16.461%
2025-11-06	27.0440	27.0440	27.0115	27.0115	-0.026%	586	+17.709%
2025-11-05	26.6500	27.0186	26.5895	27.0186	+2.535%	624	+17.678%
2025-11-04	26.5600	26.6200	26.3506	26.3506	-1.022%	18,973	+20.661%
2025-11-03	26.6072	26.6227	26.6072	26.6227	+1.073%	158	+19.428%
2025-10-31	26.3400	26.3400	26.3400	26.3400	+0.127%	183	+20.710%
2025-10-30	26.3066	26.3066	26.3066	26.3066	-0.240%	29	+20.863%
2025-10-29	26.3700	26.3700	26.3700	26.3700	+0.940%	151	+20.573%
2025-10-28	25.9900	26.1244	25.9900	26.1244	+0.156%	720	+21.706%
2025-10-27	26.0674	26.0838	26.0674	26.0838	+0.950%	216	+21.896%
2025-10-24	25.8383	25.8383	25.8383	25.8383	-0.111%	39	+23.054%
2025-10-23	25.7272	25.8671	25.7272	25.8671	+1.417%	632	+22.917%
2025-10-22	25.3200	25.5056	25.3200	25.5056	+0.431%	7,752	+24.659%
2025-10-21	25.4900	25.4900	25.3962	25.3962	-1.066%	583	+25.196%
2025-10-20	25.4900	25.6699	25.4900	25.6699	+1.718%	308	+23.861%
2025-10-17	25.2660	25.2660	25.2100	25.2364	+1.271%	8,463	+25.989%
2025-10-16	24.9196	24.9196	24.9196	24.9196	-0.282%	69	+27.590%
2025-10-15	25.1000	25.1000	24.9901	24.9901	+1.503%	6,474	+27.230%
2025-10-14	24.8500	24.9400	24.6000	24.6200	-1.065%	19,477	+29.143%
2025-10-13	24.8850	24.8850	24.8850	24.8850	+1.557%	26	+27.768%
2025-10-10	25.0000	25.0000	24.5035	24.5035	-3.000%	423	+29.757%
2025-10-09	25.2614	25.2614	25.2614	25.2614	-0.565%	143	+25.864%
2025-10-08	25.4049	25.4049	25.4049	25.4049	+0.865%	301	+25.153%
2025-10-07	25.1871	25.1871	25.1871	25.1871	-2.192%	111	+26.235%
2025-10-06	25.7515	25.7515	25.7515	25.7515	+0.017%	182	+23.469%
2025-10-03	25.4911	25.7471	25.4911	25.7471	+0.401%	334	+23.490%
2025-10-02	25.6442	25.6442	25.6442	25.6442	-0.915%	204	+23.985%
2025-10-01	25.8810	25.8810	25.8810	25.8810	-1.423%	202	+22.851%
2025-09-30	26.4500	26.4500	26.2546	26.2546	-0.211%	320	+21.103%
2025-09-29	26.3100	26.3100	26.3100	26.3100	+1.196%	227	+20.848%
2025-09-26	25.9500	25.9991	25.9500	25.9991	+0.558%	337	+22.293%
2025-09-25	25.9600	26.0400	25.8549	25.8549	-1.513%	975	+22.975%
2025-09-24	26.3700	26.3700	26.2520	26.2520	-0.646%	479	+21.115%
2025-09-23	26.4500	26.4500	26.4228	26.4228	+1.685%	645	+20.332%
2025-09-22	25.8700	25.9850	25.6500	25.9850	-0.419%	948	+22.359%
2025-09-19	26.0000	26.1300	26.0000	26.0944	+0.436%	326	+21.846%
2025-09-18	26.0199	26.0199	25.9810	25.9810	-0.319%	282	+22.378%
2025-09-17	25.9600	26.0642	25.9500	26.0642	+1.022%	2,242	+21.987%
2025-09-16	25.8005	25.8005	25.8005	25.8005	+0.454%	115	+23.234%
2025-09-15	25.6840	25.6840	25.6840	25.6840	+1.321%	94	+23.793%
2025-09-12	25.3491	25.3491	25.3491	25.3491	+0.009%	93	+25.429%
2025-09-11	25.5100	25.5100	25.3468	25.3468	+0.789%	6,431	+25.440%
2025-09-10	25.1483	25.1483	25.1483	25.1483	+0.934%	163	+26.430%
2025-09-09	24.9157	24.9157	24.9157	24.9157	-0.241%	46	+27.610%
2025-09-08	24.8500	24.9759	24.8500	24.9759	-0.130%	180	+27.303%
2025-09-05	25.0180	25.0180	25.0085	25.0085	+0.964%	614	+27.137%
2025-09-04	24.7697	24.7697	24.7697	24.7697	+0.936%	42	+28.362%
2025-09-03	24.5400	24.5400	24.5400	24.5400	-0.430%	229	+29.564%
2025-09-02	24.6000	24.6500	24.6000	24.6459	-1.315%	596	+29.007%
2025-08-29	25.0400	25.0800	24.9743	24.9743	-0.143%	840	+27.311%
2025-08-28	24.7800	25.0589	24.7800	25.0100	+1.305%	222	+27.129%
2025-08-27	24.3900	24.6879	24.2800	24.6879	+1.764%	930	+28.788%
2025-08-26	24.2600	24.2600	24.2600	24.2600	-0.731%	216	+31.059%
2025-08-25	24.6100	24.6100	24.4387	24.4387	+0.529%	190	+30.101%
2025-08-22	23.6900	24.3189	23.6900	24.3100	+3.183%	942	+30.790%
2025-08-21	23.5600	23.5600	23.5600	23.5600	+0.013%	123	+34.953%
2025-08-20	23.2400	23.6500	23.2400	23.5570	+1.231%	1,829	+34.970%
2025-08-19	23.2705	23.2705	23.2705	23.2705	-3.040%	147	+36.632%
2025-08-18	24.0000	24.0000	24.0000	24.0000	+0.326%	187	+32.479%
2025-08-15	23.9219	23.9219	23.9219	23.9219	+0.766%	178	+32.912%
2025-08-14	23.7400	23.7400	23.7400	23.7400	-1.002%	12	+33.930%
2025-08-13	24.0000	24.0000	23.9803	23.9803	-0.668%	248	+32.588%
2025-08-12	24.1415	24.1415	24.1415	24.1415	+2.730%	271	+31.703%
2025-08-11	23.6100	23.6100	23.3000	23.5000	-0.718%	1,376	+35.298%
2025-08-08	23.9300	23.9300	23.6700	23.6700	-1.045%	330	+34.326%
2025-08-07	23.6500	23.9200	23.4301	23.9200	+2.048%	852	+32.922%
2025-08-06	23.4500	23.4500	23.4400	23.4400	+1.788%	297	+35.644%
2025-08-05	23.0283	23.0283	23.0283	23.0283	+0.618%	204	+38.069%
2025-08-04	22.9432	22.9432	22.8100	22.8869	+1.175%	325	+38.922%
2025-08-01	22.7200	22.7200	22.6211	22.6211	+0.582%	411	+40.555%
2025-07-31	21.0000	22.5100	20.5000	22.4901	-1.377%	2,425	+41.373%
2025-07-30	22.8041	22.8041	22.8041	22.8041	+0.426%	84	+39.427%
2025-07-29	22.7000	22.8290	22.7000	22.7074	+0.922%	576	+40.020%
2025-07-28	22.7500	22.7500	22.4700	22.5000	-1.597%	7,669	+41.311%
2025-07-25	23.0900	23.0900	22.8651	22.8651	-0.722%	265	+39.055%
2025-07-24	23.1200	23.1200	22.9900	23.0314	-1.251%	416	+38.051%
2025-07-23	23.0700	23.3232	23.0700	23.3232	+1.460%	395	+36.323%
2025-07-22	23.0600	23.0600	22.9876	22.9876	-0.098%	205	+38.314%
2025-07-21	23.0101	23.0101	23.0101	23.0101	+0.690%	157	+38.178%
2025-07-18	23.0300	23.0300	22.8524	22.8524	-2.451%	5,895	+39.132%
2025-07-17	23.4266	23.4266	23.4266	23.4266	+0.746%	101	+35.722%
2025-07-16	23.2200	23.2531	23.2200	23.2531	+0.794%	284	+36.734%
2025-07-15	23.0500	23.0800	23.0500	23.0700	+0.386%	2,957	+37.820%
2025-07-14	23.1000	23.1000	22.9500	22.9814	-0.642%	1,051	+38.351%
2025-07-11	23.0400	23.1700	23.0400	23.1300	-0.516%	1,393	+37.462%
2025-07-10	23.2000	23.3100	23.1901	23.2500	-1.691%	1,466	+36.753%
2025-07-09	23.6500	23.6500	23.6500	23.6500	-1.867%	462	+34.440%
2025-07-08	24.1000	24.1000	24.1000	24.1000	0.000%	267	+31.929%
2025-07-07	24.4300	24.4300	24.1000	24.1000	-2.210%	4,708	+31.929%
2025-07-03	24.6446	24.6446	24.6446	24.6446	+0.961%	269	+29.014%
2025-07-02	24.3000	24.4100	24.3000	24.4100	+0.453%	4,302	+30.254%
2025-07-01	24.3000	24.3000	24.3000	24.3000	-0.387%	294	+30.844%
2025-06-30	23.8300	24.4399	23.8300	24.3945	+2.369%	1,234	+30.337%
2025-06-27	23.9400	23.9400	23.8300	23.8300	-1.488%	905	+33.424%
2025-06-26	24.2500	24.2500	24.1900	24.1900	+1.383%	416	+31.439%
2025-06-25	23.9000	23.9000	23.8600	23.8600	-1.119%	390	+33.256%
2025-06-24	24.0000	24.2700	24.0000	24.1300	+1.429%	992	+31.765%
2025-06-23	23.7000	23.8200	23.7000	23.7900	-0.042%	1,020	+33.649%
2025-06-20	24.0600	24.0600	23.8000	23.8000	-1.453%	1,389	+33.592%
2025-06-18	24.2000	24.2500	24.1509	24.1509	+0.087%	744	+31.651%
2025-06-17	24.4000	24.4000	24.1300	24.1300	-0.903%	4,688	+31.765%
2025-06-16	24.3400	24.3500	24.3300	24.3500	+2.613%	1,275	+30.575%
2025-06-13	23.7300	23.7300	23.7300	23.7300	-0.512%	265	+33.987%
2025-06-12	23.8400	23.9000	23.8160	23.8521	-0.083%	993	+33.301%
2025-06-11	23.5300	23.9500	23.5300	23.8720	+1.195%	1,071	+33.190%
2025-06-10	23.5999	23.5999	23.5900	23.5900	+0.937%	491	+34.782%
2025-06-09	23.4200	23.4300	23.3710	23.3710	-0.617%	833	+36.045%
2025-06-06	23.5162	23.5162	23.5162	23.5162	+0.283%	116	+35.205%
2025-06-05	23.5435	23.5435	23.4499	23.4499	+0.731%	493	+35.587%
2025-06-04	23.5100	23.6300	23.2797	23.2797	-0.226%	1,262	+36.578%
2025-06-03	23.3325	23.3325	23.3325	23.3325	+1.066%	20	+36.269%
2025-06-02	23.0338	23.0865	23.0300	23.0865	+0.224%	241	+37.721%
2025-05-30	23.0349	23.0349	23.0349	23.0349	-1.164%	93	+38.030%
2025-05-29	23.3062	23.3062	23.3062	23.3062	-0.079%	193	+36.423%
2025-05-28	23.3600	23.3600	23.3246	23.3246	-0.768%	393	+36.315%
2025-05-27	23.5052	23.5052	23.5052	23.5052	+1.336%	214	+35.268%
2025-05-23	22.6400	23.1953	20.3800	23.1953	+0.192%	2,581	+37.075%
2025-05-22	23.1600	23.1701	23.1509	23.1509	-0.039%	1,264	+37.338%
2025-05-21	23.2200	23.2200	23.1452	23.1599	-1.606%	505	+37.285%
2025-05-20	23.3601	23.5378	23.3601	23.5378	-0.379%	428	+35.081%
2025-05-19	23.6800	23.6800	23.6274	23.6274	+0.866%	1,700	+34.568%
2025-05-16	23.4246	23.4246	23.4246	23.4246	-0.333%	11	+35.733%
2025-05-15	23.6599	23.6599	23.5000	23.5029	-0.516%	582	+35.281%
2025-05-14	23.7100	23.7400	23.6247	23.6247	-0.490%	833	+34.584%
2025-05-13	23.7125	23.7750	23.6995	23.7410	+2.618%	1,006	+33.924%
2025-05-12	23.0900	23.1500	23.0400	23.1353	-0.265%	2,561	+37.431%
2025-05-09	23.1968	23.1968	23.1968	23.1968	+0.463%	4	+37.066%
2025-05-08	22.8900	23.1949	22.8900	23.0899	+3.574%	3,792	+37.701%
2025-05-07	22.4500	22.4500	22.2932	22.2932	-1.326%	164	+42.622%
2025-05-06	22.4501	22.5927	22.4300	22.5927	+0.014%	910	+40.731%
2025-05-05	23.0500	23.0500	22.5895	22.5895	-1.428%	1,921	+40.751%
2025-05-02	22.9500	22.9500	22.7100	22.9167	+0.831%	2,000	+38.742%
2025-05-01	22.6501	22.7278	22.6501	22.7278	-0.436%	553	+39.895%
2025-04-30	23.1000	23.1000	22.6200	22.8273	-0.968%	3,763	+39.285%
2025-04-29	23.0400	23.1500	22.9600	23.0504	+0.641%	2,990	+37.937%
2025-04-28	22.9550	22.9550	22.8300	22.9037	+0.856%	251	+38.820%
2025-04-25	22.7587	22.7587	22.7094	22.7094	+0.648%	331	+40.008%
2025-04-24	22.5632	22.5632	22.5632	22.5632	+1.844%	530	+40.915%
2025-04-23	22.3713	22.4000	22.1547	22.1547	+1.804%	2,190	+43.514%
2025-04-22	21.7621	21.7621	21.7621	21.7621	+2.362%	142	+46.103%
2025-04-21	21.1600	21.2599	21.1600	21.2599	-0.397%	224	+49.554%
2025-04-17	21.0400	21.3447	20.9950	21.3447	+1.937%	702	+48.960%
2025-04-16	20.9100	21.1250	20.9100	20.9391	-0.880%	2,970	+51.845%
2025-04-15	21.1250	21.1500	21.1200	21.1250	+0.008%	679	+50.509%
2025-04-14	21.1300	21.2200	21.0700	21.1234	+1.424%	2,841	+50.520%

.dark-mode .HhLy24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhLy24{ color: #333333; background-color: white; border: 2px solid #333333; }BRAZGlobal X Brazil Active ETFstock NYSE ETF

BRAZ
Global X Brazil Active ETF
stock NYSE ETF