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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202514.4214.4214.3114.3814.38-0.42%22,785
Jul 24, 202514.3614.4814.3614.4414.44-1.27%1,958
Jul 23, 202514.3514.6714.3514.6214.622.17%5,805
Jul 22, 202514.3714.4114.2914.3114.31-0.08%3,133
Jul 21, 202514.3714.4414.3214.3214.320.20%3,783
Jul 18, 202514.5514.6014.2714.2914.29-2.54%2,099
Jul 17, 202514.5514.6614.5114.6614.660.60%3,476
Jul 16, 202514.4314.5914.4214.5814.58-0.21%5,145
Jul 15, 202514.4914.6114.3614.6114.611.35%5,166
Jul 14, 202514.4914.4914.4114.4114.41-1.23%6,619
Jul 11, 202514.5814.6014.4114.5914.59-1.15%2,945
Jul 10, 202514.6414.7614.5714.7614.76-0.81%8,851
Jul 9, 202515.1915.1914.8714.8814.88-2.39%7,178
Jul 8, 202515.2215.2515.0515.2515.250.23%2,616
Jul 7, 202515.3115.4015.1415.2115.21-1.23%7,803
Jul 3, 202515.2515.4315.2515.4015.400.82%1,706
Jul 2, 202515.1615.2915.1515.2715.27-0.66%3,120
Jul 1, 202515.2315.3815.2315.3815.38-0.19%4,416
Jun 30, 202515.0415.4115.0415.4115.411.91%2,531
Jun 27, 202515.1315.1515.0715.1215.120.35%2,803
Jun 26, 202515.0115.0815.0015.0615.061.96%2,220
Jun 25, 202514.7714.8314.7214.7814.78-1.65%956
Jun 24, 202515.0315.1515.0215.0215.02-0.01%4,768
Jun 23, 202514.9615.1214.9515.0315.030.43%1,198
Jun 20, 202515.1615.1614.9214.9614.96-1.51%3,637
Jun 18, 202515.2215.3215.1915.1915.19-0.26%3,735
Jun 17, 202515.3015.3615.1215.2315.23-0.43%6,311
Jun 16, 202515.2315.3315.1615.2915.292.73%4,290
Jun 13, 202514.8714.8914.8714.8914.89-0.57%275
Jun 12, 202515.0015.0014.9014.9714.97-0.15%1,573
Jun 11, 202514.7815.0614.7815.0015.000.77%9,745
Jun 10, 202514.9815.0014.7914.8814.880.41%6,270
Jun 9, 202514.5614.8214.5614.8214.820.07%1,967
Jun 6, 202514.7614.8714.6414.8114.81-0.14%1,563
Jun 5, 202514.9014.9414.8314.8314.830.34%1,797
Jun 4, 202514.9214.9314.7314.7814.78-0.07%4,624
Jun 3, 202514.4914.8414.4914.7914.792.21%3,517
Jun 2, 202514.4514.4814.4314.4714.470.24%3,388
May 30, 202514.3214.4414.3214.4414.44-1.08%7,320
May 29, 202514.5214.6214.5214.5914.590.05%10,525
May 28, 202514.5514.5914.4414.5914.59-0.71%4,041
May 27, 202514.7014.7314.5214.6914.692.46%2,676
May 23, 202513.8714.3413.8714.3414.340.91%3,140
May 22, 202514.2714.5514.2114.2114.21-0.47%5,886
May 21, 202514.2914.2914.2314.2814.28-0.70%1,193
May 20, 202514.3214.3814.3214.3814.38-0.07%1,411
May 19, 202514.2014.4714.2014.3914.390.72%2,950
May 16, 202514.1014.2914.1014.2814.281.05%8,587
May 15, 202514.2214.2214.0914.1314.130.58%911
May 14, 202514.2214.2214.0514.0514.05-0.99%389