VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
14.38
-0.06 (-0.45%)
Jul 25, 2025, 4:00 PM - Market closed
BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 14.42 | 14.42 | 14.31 | 14.38 | 14.38 | -0.42% | 22,785 |
| Jul 24, 2025 | 14.36 | 14.48 | 14.36 | 14.44 | 14.44 | -1.27% | 1,958 |
| Jul 23, 2025 | 14.35 | 14.67 | 14.35 | 14.62 | 14.62 | 2.17% | 5,805 |
| Jul 22, 2025 | 14.37 | 14.41 | 14.29 | 14.31 | 14.31 | -0.08% | 3,133 |
| Jul 21, 2025 | 14.37 | 14.44 | 14.32 | 14.32 | 14.32 | 0.20% | 3,783 |
| Jul 18, 2025 | 14.55 | 14.60 | 14.27 | 14.29 | 14.29 | -2.54% | 2,099 |
| Jul 17, 2025 | 14.55 | 14.66 | 14.51 | 14.66 | 14.66 | 0.60% | 3,476 |
| Jul 16, 2025 | 14.43 | 14.59 | 14.42 | 14.58 | 14.58 | -0.21% | 5,145 |
| Jul 15, 2025 | 14.49 | 14.61 | 14.36 | 14.61 | 14.61 | 1.35% | 5,166 |
| Jul 14, 2025 | 14.49 | 14.49 | 14.41 | 14.41 | 14.41 | -1.23% | 6,619 |
| Jul 11, 2025 | 14.58 | 14.60 | 14.41 | 14.59 | 14.59 | -1.15% | 2,945 |
| Jul 10, 2025 | 14.64 | 14.76 | 14.57 | 14.76 | 14.76 | -0.81% | 8,851 |
| Jul 9, 2025 | 15.19 | 15.19 | 14.87 | 14.88 | 14.88 | -2.39% | 7,178 |
| Jul 8, 2025 | 15.22 | 15.25 | 15.05 | 15.25 | 15.25 | 0.23% | 2,616 |
| Jul 7, 2025 | 15.31 | 15.40 | 15.14 | 15.21 | 15.21 | -1.23% | 7,803 |
| Jul 3, 2025 | 15.25 | 15.43 | 15.25 | 15.40 | 15.40 | 0.82% | 1,706 |
| Jul 2, 2025 | 15.16 | 15.29 | 15.15 | 15.27 | 15.27 | -0.66% | 3,120 |
| Jul 1, 2025 | 15.23 | 15.38 | 15.23 | 15.38 | 15.38 | -0.19% | 4,416 |
| Jun 30, 2025 | 15.04 | 15.41 | 15.04 | 15.41 | 15.41 | 1.91% | 2,531 |
| Jun 27, 2025 | 15.13 | 15.15 | 15.07 | 15.12 | 15.12 | 0.35% | 2,803 |
| Jun 26, 2025 | 15.01 | 15.08 | 15.00 | 15.06 | 15.06 | 1.96% | 2,220 |
| Jun 25, 2025 | 14.77 | 14.83 | 14.72 | 14.78 | 14.78 | -1.65% | 956 |
| Jun 24, 2025 | 15.03 | 15.15 | 15.02 | 15.02 | 15.02 | -0.01% | 4,768 |
| Jun 23, 2025 | 14.96 | 15.12 | 14.95 | 15.03 | 15.03 | 0.43% | 1,198 |
| Jun 20, 2025 | 15.16 | 15.16 | 14.92 | 14.96 | 14.96 | -1.51% | 3,637 |
| Jun 18, 2025 | 15.22 | 15.32 | 15.19 | 15.19 | 15.19 | -0.26% | 3,735 |
| Jun 17, 2025 | 15.30 | 15.36 | 15.12 | 15.23 | 15.23 | -0.43% | 6,311 |
| Jun 16, 2025 | 15.23 | 15.33 | 15.16 | 15.29 | 15.29 | 2.73% | 4,290 |
| Jun 13, 2025 | 14.87 | 14.89 | 14.87 | 14.89 | 14.89 | -0.57% | 275 |
| Jun 12, 2025 | 15.00 | 15.00 | 14.90 | 14.97 | 14.97 | -0.15% | 1,573 |
| Jun 11, 2025 | 14.78 | 15.06 | 14.78 | 15.00 | 15.00 | 0.77% | 9,745 |
| Jun 10, 2025 | 14.98 | 15.00 | 14.79 | 14.88 | 14.88 | 0.41% | 6,270 |
| Jun 9, 2025 | 14.56 | 14.82 | 14.56 | 14.82 | 14.82 | 0.07% | 1,967 |
| Jun 6, 2025 | 14.76 | 14.87 | 14.64 | 14.81 | 14.81 | -0.14% | 1,563 |
| Jun 5, 2025 | 14.90 | 14.94 | 14.83 | 14.83 | 14.83 | 0.34% | 1,797 |
| Jun 4, 2025 | 14.92 | 14.93 | 14.73 | 14.78 | 14.78 | -0.07% | 4,624 |
| Jun 3, 2025 | 14.49 | 14.84 | 14.49 | 14.79 | 14.79 | 2.21% | 3,517 |
| Jun 2, 2025 | 14.45 | 14.48 | 14.43 | 14.47 | 14.47 | 0.24% | 3,388 |
| May 30, 2025 | 14.32 | 14.44 | 14.32 | 14.44 | 14.44 | -1.08% | 7,320 |
| May 29, 2025 | 14.52 | 14.62 | 14.52 | 14.59 | 14.59 | 0.05% | 10,525 |
| May 28, 2025 | 14.55 | 14.59 | 14.44 | 14.59 | 14.59 | -0.71% | 4,041 |
| May 27, 2025 | 14.70 | 14.73 | 14.52 | 14.69 | 14.69 | 2.46% | 2,676 |
| May 23, 2025 | 13.87 | 14.34 | 13.87 | 14.34 | 14.34 | 0.91% | 3,140 |
| May 22, 2025 | 14.27 | 14.55 | 14.21 | 14.21 | 14.21 | -0.47% | 5,886 |
| May 21, 2025 | 14.29 | 14.29 | 14.23 | 14.28 | 14.28 | -0.70% | 1,193 |
| May 20, 2025 | 14.32 | 14.38 | 14.32 | 14.38 | 14.38 | -0.07% | 1,411 |
| May 19, 2025 | 14.20 | 14.47 | 14.20 | 14.39 | 14.39 | 0.72% | 2,950 |
| May 16, 2025 | 14.10 | 14.29 | 14.10 | 14.28 | 14.28 | 1.05% | 8,587 |
| May 15, 2025 | 14.22 | 14.22 | 14.09 | 14.13 | 14.13 | 0.58% | 911 |
| May 14, 2025 | 14.22 | 14.22 | 14.05 | 14.05 | 14.05 | -0.99% | 389 |