Dark

BRAZ
Global X Brazil Active ETF
stock NYSE ETF

At Close

Jul 31, 2026

31.11USD+0.235%(+0.07)341

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.04)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

31.11USD+1.208%(+0.37)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.1800	31.1801	31.1114	31.1114	+0.235%	341	0.000%
2026-07-30	30.5700	31.0385	30.5700	31.0385	+3.004%	1,441	+0.235%
2026-07-29	30.4000	30.4000	30.1332	30.1332	-1.379%	289	+3.246%
2026-07-28	30.7000	30.7000	30.5544	30.5544	+0.640%	467	+1.823%
2026-07-27	30.3600	30.3600	30.3600	30.3600	+0.287%	191	+2.475%
2026-07-24	30.5200	30.5200	30.2732	30.2732	-1.080%	360	+2.769%
2026-07-23	30.6038	30.6038	30.6038	30.6038	-1.169%	28	+1.659%
2026-07-22	30.5700	30.9658	30.5700	30.9658	+2.440%	1,581	+0.470%
2026-07-21	30.0300	30.2283	29.8150	30.2283	+0.673%	1,550	+2.921%
2026-07-20	30.0000	30.0263	30.0000	30.0263	+1.039%	334	+3.614%
2026-07-17	29.7000	29.7174	29.7000	29.7174	-0.164%	337	+4.691%
2026-07-16	29.7661	29.7661	29.7661	29.7661	-1.970%	37	+4.520%
2026-07-15	30.3644	30.3644	30.3644	30.3644	-0.636%	53	+2.460%
2026-07-14	30.3400	30.7100	30.3400	30.5588	+1.561%	589	+1.808%
2026-07-13	30.3000	30.3001	30.0890	30.0890	-0.351%	455	+3.398%
2026-07-10	30.1950	30.1950	30.1950	30.1950	+1.772%	551	+3.035%
2026-07-09	29.1800	29.6692	29.1350	29.6692	+1.439%	1,680	+4.861%
2026-07-08	29.2484	29.2484	29.2484	29.2484	-0.841%	59	+6.370%
2026-07-07	29.9400	29.9400	29.4966	29.4966	-0.685%	306	+5.475%
2026-07-06	29.6700	29.7000	29.6700	29.7000	+1.557%	613	+4.752%
2026-07-02	29.2448	29.2448	29.2448	29.2448	+0.738%	190	+6.383%
2026-07-01	29.0305	29.0305	29.0305	29.0305	-0.838%	63	+7.168%
2026-06-30	28.9501	29.2800	28.8500	29.2759	-0.226%	930	+6.270%
2026-06-29	29.3900	29.4600	29.3421	29.3421	-0.999%	1,114	+6.030%
2026-06-26	29.2000	29.6381	29.2000	29.6381	+1.744%	7,907	+4.971%
2026-06-25	29.1300	29.1300	29.1300	29.1300	+1.146%	256	+6.802%
2026-06-24	28.8450	28.9100	28.7901	28.8000	-1.427%	3,402	+8.026%
2026-06-23	29.2170	29.2170	29.2170	29.2170	-0.632%	155	+6.484%
2026-06-22	29.2700	29.4027	29.2700	29.4027	+1.605%	374	+5.811%
2026-06-18	28.9381	28.9381	28.9381	28.9381	-1.155%	25	+7.510%
2026-06-17	29.2762	29.2762	29.2762	29.2762	-0.771%	202	+6.269%
2026-06-16	29.5400	29.5400	29.4900	29.5038	-0.392%	613	+5.449%
2026-06-15	30.2000	30.2000	29.6200	29.6200	-0.259%	944	+5.035%
2026-06-12	29.7400	29.7400	29.6968	29.6968	+1.302%	194	+4.763%
2026-06-11	29.3150	29.3150	29.3150	29.3150	+2.724%	126	+6.128%
2026-06-10	28.6800	28.6800	28.4300	28.5377	-0.691%	7,426	+9.019%
2026-06-09	28.7363	28.7363	28.7363	28.7363	+0.733%	384	+8.265%
2026-06-08	28.5700	28.5700	28.5272	28.5272	-1.136%	314	+9.059%
2026-06-05	29.1800	29.1800	28.8550	28.8550	-2.550%	742	+7.820%
2026-06-04	29.6100	29.6100	29.6100	29.6100	-0.821%	258	+5.071%
2026-06-03	29.7600	29.8599	29.7600	29.8550	-1.640%	1,865	+4.208%
2026-06-02	30.3400	30.3700	30.2001	30.3529	-0.114%	1,001	+2.499%
2026-06-01	30.2700	30.4050	30.2700	30.3875	-0.639%	547	+2.382%
2026-05-29	30.3900	30.5828	30.3900	30.5828	-0.419%	350	+1.728%
2026-05-28	30.7116	30.7116	30.7116	30.7116	-0.060%	58	+1.302%
2026-05-27	30.8800	30.8800	30.7300	30.7300	-0.871%	331	+1.241%
2026-05-26	31.0050	31.0050	31.0000	31.0000	+0.744%	670	+0.359%
2026-05-22	30.8900	30.8900	30.7710	30.7710	-1.555%	742	+1.106%
2026-05-21	31.3101	31.4050	31.2572	31.2572	+0.500%	325	-0.466%
2026-05-20	31.1018	31.1018	31.1018	31.1018	+2.480%	181	+0.031%
2026-05-19	30.4501	30.4501	30.3492	30.3492	-2.248%	537	+2.511%
2026-05-18	30.9600	31.0472	30.9600	31.0472	+1.180%	36,274	+0.207%
2026-05-15	30.5200	30.6851	30.5200	30.6851	-2.584%	4,110	+1.389%
2026-05-14	31.4900	31.5700	31.4900	31.4990	+1.148%	682	-1.231%
2026-05-13	31.1415	31.1415	31.1415	31.1415	-4.078%	184	-0.097%
2026-05-12	32.3800	32.5100	32.3800	32.4654	-0.383%	484	-4.171%
2026-05-11	32.9100	32.9100	32.5100	32.5901	-1.143%	3,421	-4.537%
2026-05-08	33.2200	33.2200	32.9668	32.9668	+0.157%	1,117	-5.628%
2026-05-07	33.0300	33.0300	32.9100	32.9150	-1.951%	793	-5.480%
2026-05-06	33.5800	33.6050	33.5700	33.5700	+0.349%	770	-7.324%
2026-05-05	33.4100	33.6800	33.3200	33.4532	+0.732%	3,977	-7.000%
2026-05-04	33.5200	33.5200	33.2100	33.2100	-0.711%	650	-6.319%
2026-05-01	33.6600	33.6600	33.3600	33.4477	-0.741%	3,074	-6.985%
2026-04-30	33.3600	33.6975	33.3300	33.6975	+2.449%	866	-7.674%
2026-04-29	32.9200	32.9200	32.8500	32.8919	-2.344%	1,166	-5.413%
2026-04-28	33.6900	33.6900	33.6100	33.6814	-0.648%	469	-7.630%
2026-04-27	34.0000	34.1399	33.9011	33.9011	-0.094%	1,694	-8.229%
2026-04-24	33.9329	33.9329	33.9329	33.9329	-0.336%	251	-8.315%
2026-04-23	34.6000	34.6190	34.0400	34.0473	-1.544%	5,223	-8.623%
2026-04-22	34.8950	34.9100	34.5814	34.5814	-0.284%	391	-10.034%
2026-04-21	35.3100	35.3101	34.6800	34.6800	-1.322%	1,234	-10.290%
2026-04-20	34.9600	35.1446	34.9600	35.1446	-0.157%	2,882	-11.476%
2026-04-17	35.7900	35.7900	35.2000	35.2000	-0.391%	1,023	-11.615%
2026-04-16	35.4000	35.4000	35.2924	35.3380	-0.006%	988	-11.960%
2026-04-15	35.4500	35.5000	35.3400	35.3400	-0.457%	2,184	-11.965%
2026-04-14	35.6900	35.6900	35.5021	35.5021	+0.196%	4,762	-12.367%
2026-04-13	35.0700	35.4328	35.0700	35.4328	+0.871%	533	-12.196%
2026-04-10	35.0601	35.1586	34.9700	35.1270	+1.679%	1,309	-11.432%
2026-04-09	33.9700	34.5900	33.9700	34.5470	+2.677%	1,815	-9.945%
2026-04-08	33.5000	33.6600	33.5000	33.6464	+3.015%	7,700	-7.534%
2026-04-07	32.4600	32.6618	32.3450	32.6618	-0.291%	730	-4.747%
2026-04-06	32.6500	32.7572	32.6500	32.7572	+0.561%	458	-5.024%
2026-04-02	32.7650	32.7650	32.5743	32.5743	-0.461%	480	-4.491%
2026-04-01	32.7600	32.8500	32.7250	32.7250	+2.282%	2,163	-4.931%
2026-03-31	32.0950	32.0950	31.9400	31.9950	+2.487%	1,489	-2.762%
2026-03-30	31.4000	31.4000	31.2186	31.2186	+0.289%	724	-0.343%
2026-03-27	31.1550	31.1550	31.0706	31.1287	-0.517%	2,070	-0.056%
2026-03-26	31.6000	31.7000	31.2700	31.2905	-1.871%	1,919	-0.572%
2026-03-25	31.7500	31.9200	31.7500	31.8871	+2.298%	820	-2.433%
2026-03-24	31.1708	31.1708	31.1708	31.1708	-0.560%	155	-0.191%
2026-03-23	30.8500	31.3462	30.8500	31.3462	+4.511%	1,939	-0.749%
2026-03-20	30.2200	30.2200	29.9933	29.9933	-3.491%	2,754	+3.728%
2026-03-19	30.5600	31.0784	30.5600	31.0784	+0.427%	1,162	+0.106%
2026-03-18	30.9464	30.9464	30.9464	30.9464	-0.972%	140	+0.533%
2026-03-17	31.5600	31.6800	31.2501	31.2501	+0.173%	3,912	-0.444%
2026-03-16	30.9000	31.2501	30.8600	31.1962	+2.417%	4,112	-0.272%
2026-03-13	30.6950	30.6950	30.3800	30.4600	-1.916%	2,398	+2.139%
2026-03-12	31.2300	31.2300	31.0549	31.0549	-3.329%	2,027	+0.182%
2026-03-11	32.1750	32.3639	32.1244	32.1244	+0.295%	2,425	-3.153%
2026-03-10	31.8300	32.5486	31.7650	32.0299	+1.167%	3,848	-2.868%
2026-03-09	31.0050	31.9800	30.9950	31.6605	+1.802%	2,957	-1.734%
2026-03-06	31.1050	31.1050	31.1002	31.1002	-0.046%	549	+0.036%
2026-03-05	31.4900	31.5799	30.9000	31.1146	-3.160%	6,056	-0.010%
2026-03-04	32.0800	32.2200	32.0800	32.1300	+2.180%	959	-3.170%
2026-03-03	34.6900	34.6900	30.7000	31.4445	-4.824%	8,837	-1.059%
2026-03-02	32.3200	33.0381	32.3200	33.0381	+0.004%	2,225	-5.832%
2026-02-27	33.1319	33.2900	33.0367	33.0367	-1.014%	2,511	-5.828%
2026-02-26	33.5200	33.5200	33.0300	33.3751	-0.886%	1,146	-6.783%
2026-02-25	33.7700	33.7700	33.5100	33.6733	+0.100%	1,166	-7.608%
2026-02-24	33.2500	33.6400	33.2500	33.6398	+1.754%	51,061	-7.516%
2026-02-23	33.5600	33.6550	33.0600	33.0600	-1.473%	2,111	-5.894%
2026-02-20	32.9350	33.5543	32.9350	33.5543	+1.859%	913	-7.280%
2026-02-19	32.9950	32.9950	32.9419	32.9419	+1.298%	915	-5.557%
2026-02-18	32.4800	32.5198	32.3800	32.5198	+0.993%	2,417	-4.331%
2026-02-17	32.0800	32.2300	32.0800	32.2000	-0.764%	1,393	-3.381%
2026-02-13	31.8160	32.4478	31.7500	32.4478	-0.952%	3,224	-4.119%
2026-02-12	33.3350	33.3350	32.7517	32.7598	-2.210%	3,360	-5.032%
2026-02-11	33.3800	33.7700	33.2350	33.5000	+1.917%	4,894	-7.130%
2026-02-10	32.9700	32.9700	32.6555	32.8700	-0.163%	4,690	-5.350%
2026-02-09	32.9400	32.9400	32.9237	32.9237	+2.368%	606	-5.505%
2026-02-06	31.8900	32.1620	31.7300	32.1620	+1.955%	1,663	-3.267%
2026-02-05	31.8800	31.8800	31.5453	31.5453	-0.365%	840	-1.375%
2026-02-04	31.8250	31.8250	31.5500	31.6609	-2.961%	2,556	-1.736%
2026-02-03	33.0000	33.0000	32.6271	32.6271	+1.706%	5,758	-4.646%
2026-02-02	31.7500	32.0918	31.7500	32.0799	+1.035%	1,464	-3.019%
2026-01-30	32.5599	32.5599	31.6501	31.7512	-3.404%	1,797	-2.015%
2026-01-29	33.3700	33.3700	32.2400	32.8700	0.000%	3,903	-5.350%
2026-01-28	33.1700	33.1700	32.4702	32.8700	+1.005%	19,757	-5.350%
2026-01-27	32.1800	32.5431	32.1100	32.5431	+3.599%	3,225	-4.399%
2026-01-26	31.3700	31.4500	31.3400	31.4125	+0.570%	2,059	-0.959%
2026-01-23	30.9700	31.2345	30.9450	31.2345	+1.473%	868	-0.394%
2026-01-22	30.4300	30.7811	30.4300	30.7811	+2.538%	409	+1.073%
2026-01-21	29.9650	30.0194	29.9650	30.0192	+4.151%	1,107	+3.638%
2026-01-20	28.8228	28.8228	28.8228	28.8228	+1.189%	638	+7.940%
2026-01-16	28.5000	28.5900	28.3300	28.4840	-1.456%	26,202	+9.224%
2026-01-15	28.5200	28.9100	28.4600	28.9050	+1.383%	1,005	+7.633%
2026-01-14	28.3300	28.6900	28.3300	28.5108	+1.599%	4,852	+9.121%
2026-01-13	28.2500	28.2501	27.9900	28.0621	-1.225%	1,886	+10.866%
2026-01-12	28.3900	28.4100	28.3311	28.4100	+0.057%	8,250	+9.509%
2026-01-09	28.3939	28.3939	28.3939	28.3939	+0.613%	40	+9.571%
2026-01-08	28.1500	28.2300	28.1500	28.2209	+0.647%	927	+10.242%
2026-01-07	28.1250	28.1250	28.0394	28.0394	-1.960%	406	+10.956%
2026-01-06	28.6500	28.8100	28.3500	28.6000	+1.269%	16,000	+8.781%
2026-01-05	27.7800	28.2417	27.7800	28.2417	+2.443%	590	+10.161%
2026-01-02	27.5000	27.5860	27.4400	27.5683	+0.872%	11,567	+12.852%
2025-12-31	27.4100	27.4100	27.3299	27.3299	-0.925%	558	+13.836%
2025-12-30	27.2950	27.6614	27.2950	27.5850	+0.048%	2,055	+12.784%
2025-12-29	27.5719	27.5719	27.5719	27.5719	-0.872%	187	+12.837%
2025-12-26	27.8144	27.8144	27.8144	27.8144	+0.509%	141	+11.854%
2025-12-24	27.8000	27.8000	27.6736	27.6736	-0.201%	1,617	+12.423%
2025-12-23	27.4200	27.7292	27.3900	27.7292	+1.608%	1,666	+12.197%
2025-12-22	27.3200	28.1000	26.1950	27.2903	-0.492%	21,970	+14.002%
2025-12-19	27.7000	27.7000	27.4252	27.4252	+0.072%	22,932	+13.441%
2025-12-18	27.3800	27.4054	27.3800	27.4054	+0.850%	343	+13.523%
2025-12-17	27.1781	27.1781	27.1745	27.1745	-1.872%	384	+14.487%
2025-12-16	28.4000	28.4000	27.6928	27.6928	-3.075%	5,674	+12.345%
2025-12-15	28.8500	28.8500	28.5715	28.5715	+0.625%	357	+8.890%
2025-12-12	28.7000	28.7000	28.3940	28.3940	+0.480%	426	+9.570%
2025-12-11	28.3805	28.3805	28.2585	28.2585	+1.352%	526	+10.096%
2025-12-10	27.8816	27.8816	27.8816	27.8816	+0.022%	221	+11.584%
2025-12-09	27.7200	27.8755	27.7200	27.8755	+0.251%	568	+11.608%
2025-12-08	28.0100	28.0100	27.8057	27.8057	+0.356%	313	+11.889%
2025-12-05	29.5000	29.5700	27.7072	27.7072	-6.141%	582	+12.286%
2025-12-04	28.8000	29.5308	28.4000	29.5200	+1.334%	2,742	+5.391%
2025-12-03	29.1315	29.1315	29.1315	29.1315	+0.730%	166	+6.796%
2025-12-02	28.6500	28.9700	28.6500	28.9205	+1.628%	2,474	+7.576%
2025-12-01	28.5800	28.5800	28.4573	28.4573	-0.404%	506	+9.327%
2025-11-28	28.4900	28.6100	28.4900	28.5728	+0.541%	1,109	+8.885%
2025-11-26	27.9400	28.4191	27.9400	28.4191	+2.920%	317	+9.474%
2025-11-25	27.4000	27.6128	27.3000	27.6128	+0.729%	17,905	+12.670%
2025-11-24	27.4050	27.4130	27.4050	27.4130	+0.624%	275	+13.491%
2025-11-21	26.7900	27.2800	26.7900	27.2430	+0.863%	771	+14.200%
2025-11-20	27.9100	27.9100	27.0100	27.0100	-2.244%	1,025	+15.185%
2025-11-19	27.5400	27.6299	27.5400	27.6299	-0.458%	318	+12.600%
2025-11-18	27.8600	27.8600	27.7569	27.7569	-0.169%	190	+12.085%
2025-11-17	27.8039	27.8039	27.8039	27.8039	-1.117%	60	+11.896%
2025-11-14	28.3100	28.3600	28.1179	28.1179	+0.582%	713	+10.646%
2025-11-13	28.1900	28.1900	27.9553	27.9553	-0.724%	520	+11.290%
2025-11-12	28.3400	28.3400	28.0685	28.1592	-0.638%	770	+10.484%
2025-11-11	28.2400	28.3750	28.2400	28.3399	+2.295%	632	+9.779%
2025-11-10	27.5101	27.7040	27.4700	27.7040	+1.476%	897	+12.299%
2025-11-07	27.1000	27.3011	26.8701	27.3011	+1.072%	1,268	+13.957%
2025-11-06	27.0440	27.0440	27.0115	27.0115	-0.026%	586	+15.178%
2025-11-05	26.6500	27.0186	26.5895	27.0186	+2.535%	624	+15.148%
2025-11-04	26.5600	26.6200	26.3506	26.3506	-1.022%	18,973	+18.067%
2025-11-03	26.6072	26.6227	26.6072	26.6227	+1.073%	158	+16.860%
2025-10-31	26.3400	26.3400	26.3400	26.3400	+0.127%	183	+18.115%
2025-10-30	26.3066	26.3066	26.3066	26.3066	-0.240%	29	+18.265%
2025-10-29	26.3700	26.3700	26.3700	26.3700	+0.940%	151	+17.980%
2025-10-28	25.9900	26.1244	25.9900	26.1244	+0.156%	720	+19.089%
2025-10-27	26.0674	26.0838	26.0674	26.0838	+0.950%	216	+19.275%
2025-10-24	25.8383	25.8383	25.8383	25.8383	-0.111%	39	+20.408%
2025-10-23	25.7272	25.8671	25.7272	25.8671	+1.417%	632	+20.274%
2025-10-22	25.3200	25.5056	25.3200	25.5056	+0.431%	7,752	+21.979%
2025-10-21	25.4900	25.4900	25.3962	25.3962	-1.066%	583	+22.504%
2025-10-20	25.4900	25.6699	25.4900	25.6699	+1.718%	308	+21.198%
2025-10-17	25.2660	25.2660	25.2100	25.2364	+1.271%	8,463	+23.280%
2025-10-16	24.9196	24.9196	24.9196	24.9196	-0.282%	69	+24.847%
2025-10-15	25.1000	25.1000	24.9901	24.9901	+1.503%	6,474	+24.495%
2025-10-14	24.8500	24.9400	24.6000	24.6200	-1.065%	19,477	+26.366%
2025-10-13	24.8850	24.8850	24.8850	24.8850	+1.557%	26	+25.021%
2025-10-10	25.0000	25.0000	24.5035	24.5035	-3.000%	423	+26.967%
2025-10-09	25.2614	25.2614	25.2614	25.2614	-0.565%	143	+23.158%
2025-10-08	25.4049	25.4049	25.4049	25.4049	+0.865%	301	+22.462%
2025-10-07	25.1871	25.1871	25.1871	25.1871	-2.192%	111	+23.521%
2025-10-06	25.7515	25.7515	25.7515	25.7515	+0.017%	182	+20.814%
2025-10-03	25.4911	25.7471	25.4911	25.7471	+0.401%	334	+20.835%
2025-10-02	25.6442	25.6442	25.6442	25.6442	-0.915%	204	+21.319%
2025-10-01	25.8810	25.8810	25.8810	25.8810	-1.423%	202	+20.209%
2025-09-30	26.4500	26.4500	26.2546	26.2546	-0.211%	320	+18.499%
2025-09-29	26.3100	26.3100	26.3100	26.3100	+1.196%	227	+18.249%
2025-09-26	25.9500	25.9991	25.9500	25.9991	+0.558%	337	+19.663%
2025-09-25	25.9600	26.0400	25.8549	25.8549	-1.513%	975	+20.331%
2025-09-24	26.3700	26.3700	26.2520	26.2520	-0.646%	479	+18.511%
2025-09-23	26.4500	26.4500	26.4228	26.4228	+1.685%	645	+17.745%
2025-09-22	25.8700	25.9850	25.6500	25.9850	-0.419%	948	+19.728%
2025-09-19	26.0000	26.1300	26.0000	26.0944	+0.436%	326	+19.226%
2025-09-18	26.0199	26.0199	25.9810	25.9810	-0.319%	282	+19.747%
2025-09-17	25.9600	26.0642	25.9500	26.0642	+1.022%	2,242	+19.364%
2025-09-16	25.8005	25.8005	25.8005	25.8005	+0.454%	115	+20.584%
2025-09-15	25.6840	25.6840	25.6840	25.6840	+1.321%	94	+21.131%
2025-09-12	25.3491	25.3491	25.3491	25.3491	+0.009%	93	+22.732%
2025-09-11	25.5100	25.5100	25.3468	25.3468	+0.789%	6,431	+22.743%
2025-09-10	25.1483	25.1483	25.1483	25.1483	+0.934%	163	+23.712%
2025-09-09	24.9157	24.9157	24.9157	24.9157	-0.241%	46	+24.867%
2025-09-08	24.8500	24.9759	24.8500	24.9759	-0.130%	180	+24.566%
2025-09-05	25.0180	25.0180	25.0085	25.0085	+0.964%	614	+24.403%
2025-09-04	24.7697	24.7697	24.7697	24.7697	+0.936%	42	+25.603%
2025-09-03	24.5400	24.5400	24.5400	24.5400	-0.430%	229	+26.778%
2025-09-02	24.6000	24.6500	24.6000	24.6459	-1.315%	596	+26.234%
2025-08-29	25.0400	25.0800	24.9743	24.9743	-0.143%	840	+24.574%
2025-08-28	24.7800	25.0589	24.7800	25.0100	+1.305%	222	+24.396%
2025-08-27	24.3900	24.6879	24.2800	24.6879	+1.764%	930	+26.019%
2025-08-26	24.2600	24.2600	24.2600	24.2600	-0.731%	216	+28.242%
2025-08-25	24.6100	24.6100	24.4387	24.4387	+0.529%	190	+27.304%
2025-08-22	23.6900	24.3189	23.6900	24.3100	+3.183%	942	+27.978%
2025-08-21	23.5600	23.5600	23.5600	23.5600	+0.013%	123	+32.052%
2025-08-20	23.2400	23.6500	23.2400	23.5570	+1.231%	1,829	+32.069%
2025-08-19	23.2705	23.2705	23.2705	23.2705	-3.040%	147	+33.695%
2025-08-18	24.0000	24.0000	24.0000	24.0000	+0.326%	187	+29.631%
2025-08-15	23.9219	23.9219	23.9219	23.9219	+0.766%	178	+30.054%
2025-08-14	23.7400	23.7400	23.7400	23.7400	-1.002%	12	+31.051%
2025-08-13	24.0000	24.0000	23.9803	23.9803	-0.668%	248	+29.737%
2025-08-12	24.1415	24.1415	24.1415	24.1415	+2.730%	271	+28.871%
2025-08-11	23.6100	23.6100	23.3000	23.5000	-0.718%	1,376	+32.389%
2025-08-08	23.9300	23.9300	23.6700	23.6700	-1.045%	330	+31.438%
2025-08-07	23.6500	23.9200	23.4301	23.9200	+2.048%	852	+30.064%
2025-08-06	23.4500	23.4500	23.4400	23.4400	+1.788%	297	+32.728%
2025-08-05	23.0283	23.0283	23.0283	23.0283	+0.618%	204	+35.101%
2025-08-04	22.9432	22.9432	22.8100	22.8869	+1.175%	325	+35.935%
2025-08-01	22.7200	22.7200	22.6211	22.6211	+0.582%	411	+37.533%
2025-07-31	21.0000	22.5100	20.5000	22.4901	-1.377%	2,425	+38.334%
2025-07-30	22.8041	22.8041	22.8041	22.8041	+0.426%	84	+36.429%
2025-07-29	22.7000	22.8290	22.7000	22.7074	+0.922%	576	+37.010%
2025-07-28	22.7500	22.7500	22.4700	22.5000	-1.597%	7,669	+38.273%
2025-07-25	23.0900	23.0900	22.8651	22.8651	-0.722%	265	+36.065%
2025-07-24	23.1200	23.1200	22.9900	23.0314	-1.251%	416	+35.083%
2025-07-23	23.0700	23.3232	23.0700	23.3232	+1.460%	395	+33.393%
2025-07-22	23.0600	23.0600	22.9876	22.9876	-0.098%	205	+35.340%
2025-07-21	23.0101	23.0101	23.0101	23.0101	+0.690%	157	+35.208%
2025-07-18	23.0300	23.0300	22.8524	22.8524	-2.451%	5,895	+36.141%
2025-07-17	23.4266	23.4266	23.4266	23.4266	+0.746%	101	+32.804%
2025-07-16	23.2200	23.2531	23.2200	23.2531	+0.794%	284	+33.795%
2025-07-15	23.0500	23.0800	23.0500	23.0700	+0.386%	2,957	+34.857%
2025-07-14	23.1000	23.1000	22.9500	22.9814	-0.642%	1,051	+35.376%
2025-07-11	23.0400	23.1700	23.0400	23.1300	-0.516%	1,393	+34.507%
2025-07-10	23.2000	23.3100	23.1901	23.2500	-1.691%	1,466	+33.812%
2025-07-09	23.6500	23.6500	23.6500	23.6500	-1.867%	462	+31.549%
2025-07-08	24.1000	24.1000	24.1000	24.1000	0.000%	267	+29.093%
2025-07-07	24.4300	24.4300	24.1000	24.1000	-2.210%	4,708	+29.093%
2025-07-03	24.6446	24.6446	24.6446	24.6446	+0.961%	269	+26.240%
2025-07-02	24.3000	24.4100	24.3000	24.4100	+0.453%	4,302	+27.454%
2025-07-01	24.3000	24.3000	24.3000	24.3000	-0.387%	294	+28.030%
2025-06-30	23.8300	24.4399	23.8300	24.3945	+2.369%	1,234	+27.534%
2025-06-27	23.9400	23.9400	23.8300	23.8300	-1.488%	905	+30.556%
2025-06-26	24.2500	24.2500	24.1900	24.1900	+1.383%	416	+28.613%
2025-06-25	23.9000	23.9000	23.8600	23.8600	-1.119%	390	+30.391%
2025-06-24	24.0000	24.2700	24.0000	24.1300	+1.429%	992	+28.932%
2025-06-23	23.7000	23.8200	23.7000	23.7900	-0.042%	1,020	+30.775%
2025-06-20	24.0600	24.0600	23.8000	23.8000	-1.453%	1,389	+30.720%
2025-06-18	24.2000	24.2500	24.1509	24.1509	+0.087%	744	+28.821%
2025-06-17	24.4000	24.4000	24.1300	24.1300	-0.903%	4,688	+28.932%
2025-06-16	24.3400	24.3500	24.3300	24.3500	+2.613%	1,275	+27.768%
2025-06-13	23.7300	23.7300	23.7300	23.7300	-0.512%	265	+31.106%
2025-06-12	23.8400	23.9000	23.8160	23.8521	-0.083%	993	+30.435%
2025-06-11	23.5300	23.9500	23.5300	23.8720	+1.195%	1,071	+30.326%
2025-06-10	23.5999	23.5999	23.5900	23.5900	+0.937%	491	+31.884%
2025-06-09	23.4200	23.4300	23.3710	23.3710	-0.617%	833	+33.120%
2025-06-06	23.5162	23.5162	23.5162	23.5162	+0.283%	116	+32.298%
2025-06-05	23.5435	23.5435	23.4499	23.4499	+0.731%	493	+32.672%
2025-06-04	23.5100	23.6300	23.2797	23.2797	-0.226%	1,262	+33.642%
2025-06-03	23.3325	23.3325	23.3325	23.3325	+1.066%	20	+33.339%
2025-06-02	23.0338	23.0865	23.0300	23.0865	+0.224%	241	+34.760%
2025-05-30	23.0349	23.0349	23.0349	23.0349	-1.164%	93	+35.062%
2025-05-29	23.3062	23.3062	23.3062	23.3062	-0.079%	193	+33.490%
2025-05-28	23.3600	23.3600	23.3246	23.3246	-0.768%	393	+33.384%
2025-05-27	23.5052	23.5052	23.5052	23.5052	+1.336%	214	+32.360%
2025-05-23	22.6400	23.1953	20.3800	23.1953	+0.192%	2,581	+34.128%
2025-05-22	23.1600	23.1701	23.1509	23.1509	-0.039%	1,264	+34.385%
2025-05-21	23.2200	23.2200	23.1452	23.1599	-1.606%	505	+34.333%
2025-05-20	23.3601	23.5378	23.3601	23.5378	-0.379%	428	+32.176%
2025-05-19	23.6800	23.6800	23.6274	23.6274	+0.866%	1,700	+31.675%
2025-05-16	23.4246	23.4246	23.4246	23.4246	-0.333%	11	+32.815%
2025-05-15	23.6599	23.6599	23.5000	23.5029	-0.516%	582	+32.373%
2025-05-14	23.7100	23.7400	23.6247	23.6247	-0.490%	833	+31.690%
2025-05-13	23.7125	23.7750	23.6995	23.7410	+2.618%	1,006	+31.045%
2025-05-12	23.0900	23.1500	23.0400	23.1353	-0.265%	2,561	+34.476%
2025-05-09	23.1968	23.1968	23.1968	23.1968	+0.463%	4	+34.119%
2025-05-08	22.8900	23.1949	22.8900	23.0899	+3.574%	3,792	+34.740%
2025-05-07	22.4500	22.4500	22.2932	22.2932	-1.326%	164	+39.556%
2025-05-06	22.4501	22.5927	22.4300	22.5927	+0.014%	910	+37.706%
2025-05-05	23.0500	23.0500	22.5895	22.5895	-1.428%	1,921	+37.725%
2025-05-02	22.9500	22.9500	22.7100	22.9167	+0.831%	2,000	+35.759%
2025-05-01	22.6501	22.7278	22.6501	22.7278	-0.436%	553	+36.887%
2025-04-30	23.1000	23.1000	22.6200	22.8273	-0.968%	3,763	+36.290%
2025-04-29	23.0400	23.1500	22.9600	23.0504	+0.641%	2,990	+34.971%
2025-04-28	22.9550	22.9550	22.8300	22.9037	+0.856%	251	+35.836%
2025-04-25	22.7587	22.7587	22.7094	22.7094	+0.648%	331	+36.998%
2025-04-24	22.5632	22.5632	22.5632	22.5632	+1.844%	530	+37.886%
2025-04-23	22.3713	22.4000	22.1547	22.1547	+1.804%	2,190	+40.428%
2025-04-22	21.7621	21.7621	21.7621	21.7621	+2.362%	142	+42.961%
2025-04-21	21.1600	21.2599	21.1600	21.2599	-0.397%	224	+46.338%
2025-04-17	21.0400	21.3447	20.9950	21.3447	+1.937%	702	+45.757%
2025-04-16	20.9100	21.1250	20.9100	20.9391	-0.880%	2,970	+48.580%
2025-04-15	21.1250	21.1500	21.1200	21.1250	+0.008%	679	+47.273%
2025-04-14	21.1300	21.2200	21.0700	21.1234	+1.424%	2,841	+47.284%
2025-04-11	20.5000	20.8900	20.3600	20.8268	+2.241%	1,532	+49.382%
2025-04-10	20.7800	20.7800	20.2200	20.3704	-2.636%	5,318	+52.728%
2025-04-09	21.4900	21.5500	20.5701	20.9220	+6.725%	3,163	+48.702%
2025-04-08	20.8300	20.8300	19.6000	19.6037	-2.582%	1,688	+58.702%
2025-04-07	19.9500	20.7900	19.9000	20.1232	-2.023%	1,251	+54.605%
2025-04-04	21.0000	21.0000	20.3800	20.5388	-6.108%	3,365	+51.476%
2025-04-03	22.2500	22.2500	21.8750	21.8750	-0.077%	2,696	+42.224%
2025-04-02	21.8200	21.8919	21.8200	21.8919	+0.412%	692	+42.114%
2025-04-01	21.9000	21.9700	21.8020	21.8020	+0.585%	54,803	+42.700%
2025-03-31	21.5400	21.6753	21.5100	21.6753	-0.607%	719	+43.534%
2025-03-28	21.6700	21.8076	21.6699	21.8076	-1.532%	606	+42.663%
2025-03-27	22.0600	22.2300	22.0600	22.1470	-0.048%	960	+40.477%
2025-03-26	22.1900	22.1900	22.0400	22.1577	-0.487%	848	+40.409%
2025-03-25	22.2800	22.2800	22.2661	22.2661	+0.667%	246	+39.725%
2025-03-24	22.3400	22.3400	22.1186	22.1186	-0.861%	1,489	+40.657%
2025-03-21	22.2300	22.3108	22.0900	22.3108	-0.056%	647	+39.445%
2025-03-20	22.3234	22.3234	22.3234	22.3234	-1.275%	185	+39.367%
2025-03-19	22.3600	22.6118	22.3600	22.6118	+1.680%	884	+37.589%
2025-03-18	22.2700	22.2700	22.2382	22.2382	+0.014%	669	+39.901%
2025-03-17	21.6800	22.2350	21.6800	22.2350	+3.035%	1,795	+39.921%
2025-03-14	21.5801	21.5801	21.5801	21.5801	+4.201%	37	+44.167%
2025-03-13	20.7200	20.8100	20.7100	20.7100	+0.611%	1,969	+50.224%
2025-03-12	20.5500	20.5842	20.5500	20.5842	+0.658%	101	+51.142%
2025-03-11	20.4497	20.4497	20.4497	20.4497	+1.191%	38	+52.136%
2025-03-10	20.1700	20.2090	20.1300	20.2090	-2.429%	750	+53.948%
2025-03-07	20.7122	20.7122	20.7122	20.7122	+1.048%	34	+50.208%
2025-03-06	20.4973	20.4973	20.4973	20.4973	-0.110%	56	+51.783%
2025-03-05	20.2699	20.5199	20.2440	20.5199	+2.417%	1,797	+51.616%
2025-03-04	20.1200	20.1400	19.6400	20.0356	-0.699%	2,117	+55.281%
2025-03-03	20.5500	20.6200	20.1766	20.1766	-0.590%	3,378	+54.195%
2025-02-28	20.5900	20.5997	20.2964	20.2964	-2.120%	690	+53.285%
2025-02-27	20.8400	20.8400	20.7361	20.7361	-0.973%	241	+50.035%
2025-02-26	21.2076	21.2076	20.9399	20.9399	-1.963%	927	+48.575%
2025-02-25	21.3591	21.3591	21.3591	21.3591	+0.510%	46	+45.659%
2025-02-24	21.6300	21.6550	21.2508	21.2508	-1.652%	1,674	+46.401%
2025-02-21	21.8119	21.8300	21.5400	21.6077	-2.470%	1,625	+43.983%
2025-02-20	22.2400	22.2400	22.0953	22.1550	+0.493%	571	+40.426%
2025-02-19	22.2200	22.2200	22.0464	22.0464	-1.409%	295	+41.118%
2025-02-18	22.5000	22.5600	22.3614	22.3614	-0.243%	2,753	+39.130%
2025-02-14	22.4900	22.4900	22.4158	22.4158	+3.315%	438	+38.792%
2025-02-13	21.4000	21.6966	21.3900	21.6966	+0.103%	3,345	+43.393%
2025-02-12	21.7400	21.7400	21.6500	21.6742	-1.459%	350	+43.541%
2025-02-11	22.0000	22.0000	21.9600	21.9950	+0.660%	1,280	+41.448%
2025-02-10	21.8508	21.8508	21.8508	21.8508	+0.861%	108	+42.381%

.dark-mode .NlQF0X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlQF0X{ 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