VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
16.12
+0.12 (0.73%)
Oct 3, 2025, 4:00 PM EDT - Market closed
BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.90 | 16.12 | 15.90 | 16.12 | 16.12 | 0.72% | 3,386 |
| Oct 2, 2025 | 16.16 | 16.16 | 15.85 | 16.00 | 16.00 | -1.39% | 2,570 |
| Oct 1, 2025 | 16.15 | 16.25 | 16.15 | 16.23 | 16.23 | -0.34% | 505 |
| Sep 30, 2025 | 16.35 | 16.35 | 16.26 | 16.28 | 16.28 | -0.56% | 1,351 |
| Sep 29, 2025 | 16.42 | 16.44 | 16.32 | 16.37 | 16.37 | 0.86% | 2,619 |
| Sep 26, 2025 | 16.14 | 16.23 | 16.14 | 16.23 | 16.23 | 1.05% | 3,187 |
| Sep 25, 2025 | 16.31 | 16.31 | 16.07 | 16.07 | 16.07 | -2.20% | 29,455 |
| Sep 24, 2025 | 16.39 | 16.48 | 16.39 | 16.43 | 16.43 | -0.51% | 3,993 |
| Sep 23, 2025 | 16.24 | 16.54 | 16.24 | 16.51 | 16.51 | 1.83% | 18,447 |
| Sep 22, 2025 | 16.21 | 16.24 | 16.03 | 16.21 | 16.21 | -1.25% | 6,903 |
| Sep 19, 2025 | 16.27 | 16.42 | 16.27 | 16.42 | 16.42 | -0.20% | 16,878 |
| Sep 18, 2025 | 16.51 | 16.56 | 16.45 | 16.45 | 16.45 | -0.80% | 2,038 |
| Sep 17, 2025 | 16.53 | 16.66 | 16.53 | 16.59 | 16.59 | 0.81% | 23,493 |
| Sep 16, 2025 | 16.48 | 16.53 | 16.42 | 16.45 | 16.45 | 0.26% | 20,939 |
| Sep 15, 2025 | 16.32 | 16.44 | 16.32 | 16.41 | 16.41 | 1.35% | 1,401 |
| Sep 12, 2025 | 16.10 | 16.27 | 16.10 | 16.19 | 16.19 | 0.25% | 7,187 |
| Sep 11, 2025 | 16.07 | 16.15 | 16.05 | 16.15 | 16.15 | 1.95% | 1,389 |
| Sep 10, 2025 | 15.75 | 15.92 | 15.75 | 15.84 | 15.84 | 0.99% | 32,757 |
| Sep 9, 2025 | 15.66 | 15.69 | 15.66 | 15.69 | 15.69 | -0.40% | 374 |
| Sep 8, 2025 | 16.01 | 16.01 | 15.67 | 15.75 | 15.75 | -0.76% | 9,566 |
| Sep 5, 2025 | 15.85 | 16.00 | 15.78 | 15.87 | 15.87 | 1.89% | 6,899 |
| Sep 4, 2025 | 15.40 | 15.58 | 15.40 | 15.58 | 15.58 | 1.30% | 1,504 |
| Sep 3, 2025 | 15.37 | 15.47 | 15.34 | 15.38 | 15.38 | - | 2,231 |
| Sep 2, 2025 | 15.41 | 15.53 | 15.33 | 15.38 | 15.38 | -1.76% | 8,284 |
| Aug 29, 2025 | 15.72 | 15.72 | 15.62 | 15.65 | 15.65 | 0.16% | 1,677 |
| Aug 28, 2025 | 15.40 | 15.65 | 15.40 | 15.63 | 15.63 | 1.73% | 828 |
| Aug 27, 2025 | 15.18 | 15.36 | 15.18 | 15.36 | 15.36 | 1.08% | 1,195 |
| Aug 26, 2025 | 15.17 | 15.20 | 15.14 | 15.20 | 15.20 | -0.40% | 246 |
| Aug 25, 2025 | 15.20 | 15.31 | 15.20 | 15.26 | 15.26 | 0.66% | 4,416 |
| Aug 22, 2025 | 15.05 | 15.16 | 15.05 | 15.16 | 15.16 | 3.96% | 1,921 |
| Aug 21, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.22% | 156 |
| Aug 20, 2025 | 14.62 | 14.62 | 14.55 | 14.61 | 14.61 | 0.18% | 1,651 |
| Aug 19, 2025 | 14.81 | 14.81 | 14.54 | 14.59 | 14.59 | -3.47% | 5,960 |
| Aug 18, 2025 | 15.08 | 15.16 | 15.05 | 15.11 | 15.11 | 0.60% | 1,562 |
| Aug 15, 2025 | 15.07 | 15.13 | 14.99 | 15.02 | 15.02 | 0.76% | 8,326 |
| Aug 14, 2025 | 14.81 | 14.91 | 14.79 | 14.91 | 14.91 | -0.44% | 2,143 |
| Aug 13, 2025 | 14.98 | 14.98 | 14.97 | 14.97 | 14.97 | -1.04% | 269 |
| Aug 12, 2025 | 14.93 | 15.15 | 14.93 | 15.13 | 15.13 | 1.91% | 3,080 |
| Aug 11, 2025 | 14.83 | 14.90 | 14.79 | 14.85 | 14.85 | -0.34% | 4,170 |
| Aug 8, 2025 | 15.03 | 15.05 | 14.90 | 14.90 | 14.90 | -0.52% | 3,948 |
| Aug 7, 2025 | 14.90 | 15.00 | 14.83 | 14.98 | 14.98 | 1.74% | 14,317 |
| Aug 6, 2025 | 14.64 | 14.81 | 14.64 | 14.72 | 14.72 | 1.97% | 3,674 |
| Aug 5, 2025 | 14.34 | 14.44 | 14.34 | 14.44 | 14.44 | 0.63% | 908 |
| Aug 4, 2025 | 14.44 | 14.46 | 14.29 | 14.35 | 14.35 | 0.24% | 4,980 |
| Aug 1, 2025 | 14.41 | 14.45 | 14.29 | 14.31 | 14.31 | 1.57% | 5,436 |
| Jul 31, 2025 | 14.34 | 14.34 | 14.09 | 14.09 | 14.09 | -1.46% | 8,213 |
| Jul 30, 2025 | 14.21 | 14.46 | 14.04 | 14.30 | 14.30 | 0.62% | 1,725 |
| Jul 29, 2025 | 14.28 | 14.28 | 14.21 | 14.21 | 14.21 | 0.70% | 573 |
| Jul 28, 2025 | 14.30 | 14.30 | 14.08 | 14.11 | 14.11 | -1.83% | 18,372 |
| Jul 25, 2025 | 14.42 | 14.42 | 14.31 | 14.38 | 14.38 | -0.42% | 22,785 |