VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
16.33
+0.16 (0.98%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.26 | 16.33 | 16.26 | 16.33 | 16.33 | 0.98% | 682 |
| Oct 30, 2025 | 16.06 | 16.17 | 16.06 | 16.17 | 16.17 | -0.37% | 450 |
| Oct 29, 2025 | 16.28 | 16.28 | 16.23 | 16.23 | 16.23 | 0.43% | 865 |
| Oct 28, 2025 | 16.09 | 16.16 | 16.08 | 16.16 | 16.16 | -0.35% | 2,364 |
| Oct 27, 2025 | 16.15 | 16.22 | 16.12 | 16.22 | 16.22 | 1.67% | 1,786 |
| Oct 24, 2025 | 16.08 | 16.08 | 15.95 | 15.95 | 15.95 | 0.38% | 2,669 |
| Oct 23, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.15% | 568 |
| Oct 22, 2025 | 15.74 | 15.74 | 15.61 | 15.71 | 15.71 | - | 1,995 |
| Oct 21, 2025 | 15.59 | 15.82 | 15.59 | 15.71 | 15.71 | -0.98% | 5,019 |
| Oct 20, 2025 | 15.70 | 15.92 | 15.70 | 15.87 | 15.87 | 2.12% | 3,725 |
| Oct 17, 2025 | 15.31 | 15.54 | 15.31 | 15.54 | 15.54 | 1.17% | 674 |
| Oct 16, 2025 | 15.37 | 15.37 | 15.35 | 15.36 | 15.36 | -0.62% | 669 |
| Oct 15, 2025 | 15.46 | 15.49 | 15.45 | 15.45 | 15.45 | 1.44% | 1,288 |
| Oct 14, 2025 | 15.11 | 15.36 | 15.11 | 15.23 | 15.23 | 0.09% | 2,717 |
| Oct 13, 2025 | 15.25 | 15.29 | 15.16 | 15.22 | 15.22 | 1.72% | 1,218 |
| Oct 10, 2025 | 15.49 | 15.49 | 14.90 | 14.96 | 14.96 | -3.79% | 4,034 |
| Oct 9, 2025 | 15.70 | 15.70 | 15.48 | 15.55 | 15.55 | -1.55% | 5,221 |
| Oct 8, 2025 | 15.73 | 15.83 | 15.73 | 15.80 | 15.80 | 0.47% | 1,804 |
| Oct 7, 2025 | 15.62 | 15.72 | 15.60 | 15.72 | 15.72 | -2.08% | 8,313 |
| Oct 6, 2025 | 15.97 | 16.07 | 15.95 | 16.06 | 16.06 | -0.38% | 2,025 |
| 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 |