MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRAZ — Global X Brazil Active ETF
NYSE ArcaGlobal X Brazil Active ETF
$31.80
-0.03(-0.08%)
- O
- 31.80
- H
- 31.80
- L
- 31.80
- V
- 1.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.80
Period Return+46.1%
Period High$35.79
Period Low$20.38
Avg Daily Volume1.9K
Total Trading Days365
BRAZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.80 | $31.80 | $31.80 | $31.80 | $-0.03 | -0.08% | 1,377 | $31.80 | $31.80 $31.80 |
| Oct 1, 2026 | $31.83 | $31.83 | $31.82 | $31.82 | $-0.16 | -0.50% | 490 | $31.82 | $31.82 $31.83 |
| Sep 30, 2026 | $31.67 | $31.98 | $31.67 | $31.98 | +$0.70 | +2.24% | 645 | $31.68 | $31.67 $31.98 |
| Sep 29, 2026 | $31.28 | $31.28 | $31.28 | $31.28 | +$0.16 | +0.51% | 246 | $30.99 | $31.28 $31.28 |
| Sep 28, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | $-0.55 | -1.74% | 178 | $31.26 | $31.12 $31.12 |
| Sep 25, 2026 | $31.67 | $31.67 | $31.67 | $31.67 | $-0.05 | -0.17% | 39 | $31.56 | $31.67 $31.67 |
| Sep 24, 2026 | $32.00 | $32.00 | $31.72 | $31.72 | $-0.38 | -1.19% | 358 | $31.94 | $31.72 $32.00 |
| Sep 23, 2026 | $32.78 | $32.78 | $32.11 | $32.11 | $-0.72 | -2.18% | 461 | $32.44 | $32.11 $32.78 |
| Sep 22, 2026 | $32.82 | $32.82 | $32.82 | $32.82 | +$0.23 | +0.69% | 273 | $32.56 | $32.82 $32.82 |
| Sep 21, 2026 | $32.60 | $32.60 | $32.60 | $32.60 | +$0.53 | +1.65% | 28 | $32.42 | $32.60 $32.60 |
| Sep 18, 2026 | $32.01 | $32.07 | $32.01 | $32.07 | $-0.19 | -0.58% | 355 | $32.00 | $32.01 $32.07 |
| Sep 17, 2026 | $32.19 | $32.37 | $32.19 | $32.25 | +$0.15 | +0.48% | 407 | $32.39 | $32.19 $32.37 |
| Sep 16, 2026 | $32.19 | $32.19 | $32.10 | $32.10 | $-0.29 | -0.89% | 603 | $32.14 | $32.10 $32.19 |
| Sep 15, 2026 | $32.39 | $32.39 | $32.39 | $32.39 | +$0.00 | +0.01% | 2,599 | $32.38 | $32.39 $32.39 |
| Sep 14, 2026 | $32.38 | $32.38 | $32.38 | $32.38 | $-0.34 | -1.04% | 127 | $32.18 | $32.38 $32.38 |
| Sep 11, 2026 | $32.72 | $32.72 | $32.72 | $32.72 | $-0.36 | -1.08% | 87 | $33.01 | $32.72 $32.72 |
| Sep 10, 2026 | $33.08 | $33.08 | $33.08 | $33.08 | +$0.43 | +1.31% | 209 | $32.71 | $33.08 $33.08 |
| Sep 9, 2026 | $32.72 | $32.77 | $32.65 | $32.65 | $-0.51 | -1.54% | 880 | $32.71 | $32.65 $32.77 |
| Sep 8, 2026 | $33.50 | $33.50 | $33.16 | $33.16 | +$0.70 | +2.15% | 472 | $33.31 | $33.16 $33.50 |
| Sep 4, 2026 | $32.46 | $32.46 | $32.46 | $32.46 | $-0.31 | -0.95% | 20 | $32.47 | $32.46 $32.46 |
| Sep 3, 2026 | $33.29 | $33.30 | $32.77 | $32.77 | +$0.12 | +0.37% | 880 | $33.13 | $32.77 $33.30 |
| Sep 2, 2026 | $32.65 | $32.65 | $32.65 | $32.65 | +$1.21 | +3.86% | 210 | $32.52 | $32.65 $32.65 |
| Sep 1, 2026 | $31.44 | $31.44 | $31.44 | $31.44 | +$0.38 | +1.21% | 61 | $31.46 | $31.44 $31.44 |
| Aug 31, 2026 | $31.06 | $31.06 | $31.06 | $31.06 | +$0.41 | +1.35% | 258 | $31.01 | $31.06 $31.06 |
| Aug 28, 2026 | $30.65 | $30.65 | $30.65 | $30.65 | $-0.29 | -0.94% | 21 | $30.64 | $30.65 $30.65 |
| Aug 27, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | $-0.01 | -0.04% | 19 | $30.86 | $30.94 $30.94 |
| Aug 26, 2026 | $30.95 | $30.95 | $30.95 | $30.95 | $-0.14 | -0.45% | 161 | $31.06 | $30.95 $30.95 |
| Aug 25, 2026 | $31.10 | $31.10 | $31.09 | $31.09 | +$0.57 | +1.88% | 342 | $30.92 | $31.09 $31.10 |
| Aug 24, 2026 | $30.52 | $30.52 | $30.52 | $30.52 | $-0.01 | -0.02% | 323 | $30.54 | $30.52 $30.52 |
| Aug 21, 2026 | $30.53 | $30.53 | $30.53 | $30.53 | +$0.89 | +3.02% | 60 | $30.47 | $30.53 $30.53 |