Global X Funds (BRAZ) Historical Stock Data

23.80 ↓0.35 (-1.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRAZ is up 0.02% a day on average. There have been 17 days where Global X Funds closed green and 13 days where BRAZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-20	24.06	23.80	↓$0.26 (-1.08%)	23.80	24.06	1.39K
2025-06-18	24.20	24.15	↓$0.05 (-0.20%)	24.15	24.20	744
2025-06-17	24.40	24.13	↓$0.27 (-1.11%)	24.13	24.40	4.69K
2025-06-16	24.34	24.35	↑$0.01 (0.04%)	24.33	24.35	1.28K
2025-06-13	23.73	23.73	↑$0.00 (0.00%)	23.73	23.73	265
2025-06-12	23.84	23.85	↑$0.01 (0.05%)	23.82	23.90	0.99K
2025-06-11	23.53	23.87	↑$0.34 (1.45%)	23.53	23.95	1.07K
2025-06-10	23.60	23.59	↓$0.01 (-0.04%)	23.59	23.60	491
2025-06-09	23.42	23.37	↓$0.05 (-0.21%)	23.37	23.42	833
2025-06-06	23.52	23.52	↑$0.00 (0.00%)	23.52	23.52	116
2025-06-05	23.54	23.45	↓$0.09 (-0.40%)	23.45	23.54	493
2025-06-04	23.51	23.28	↓$0.23 (-0.98%)	23.28	23.63	1.26K
2025-06-03	23.33	23.33	↑$0.00 (0.00%)	23.33	23.33	20
2025-06-02	23.03	23.09	↑$0.05 (0.23%)	23.03	23.09	239
2025-05-30	23.03	23.03	↑$0.00 (0.00%)	23.03	23.03	93
2025-05-29	23.31	23.31	↑$0.00 (0.00%)	23.31	23.31	193
2025-05-28	23.36	23.32	↓$0.04 (-0.15%)	23.32	23.36	393
2025-05-27	23.51	23.51	↑$0.00 (0.00%)	23.51	23.51	214
2025-05-23	22.64	23.20	↑$0.56 (2.45%)	20.38	23.20	2.58K
2025-05-22	23.16	23.15	↓$0.01 (-0.04%)	23.15	23.17	585
2025-05-21	23.22	23.16	↓$0.06 (-0.26%)	23.15	23.22	505
2025-05-20	23.36	23.54	↑$0.18 (0.76%)	23.36	23.54	428
2025-05-19	23.68	23.63	↓$0.05 (-0.22%)	23.63	23.68	1.70K
2025-05-16	23.42	23.42	↑$0.00 (0.00%)	23.42	23.42	11
2025-05-15	23.66	23.50	↓$0.16 (-0.66%)	23.50	23.66	582
2025-05-14	23.71	23.62	↓$0.09 (-0.36%)	23.62	23.71	833
2025-05-13	23.71	23.74	↑$0.03 (0.12%)	23.70	23.78	1.01K
2025-05-12	23.09	23.14	↑$0.05 (0.20%)	23.05	23.14	2.56K
2025-05-09	23.20	23.20	↑$0.00 (0.00%)	23.20	23.20	4
2025-05-08	22.89	23.09	↑$0.20 (0.87%)	22.89	23.19	3.79K