VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
19.01
+0.28 (1.51%)
Feb 9, 2026, 4:00 PM EST - Market closed
BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 18.73 | 19.01 | 18.73 | 19.01 | 19.01 | 1.48% | 8,511 |
| Feb 6, 2026 | 18.80 | 18.80 | 18.56 | 18.73 | 18.73 | 1.02% | 6,208 |
| Feb 5, 2026 | 18.81 | 18.85 | 18.55 | 18.55 | 18.55 | -0.46% | 4,001 |
| Feb 4, 2026 | 19.06 | 19.16 | 18.50 | 18.63 | 18.63 | -3.12% | 6,835 |
| Feb 3, 2026 | 19.18 | 19.45 | 18.97 | 19.23 | 19.23 | 2.44% | 10,486 |
| Feb 2, 2026 | 18.67 | 18.84 | 18.67 | 18.77 | 18.77 | 1.47% | 2,944 |
| Jan 30, 2026 | 19.02 | 19.02 | 18.44 | 18.50 | 18.50 | -2.53% | 11,383 |
| Jan 29, 2026 | 19.49 | 19.49 | 18.84 | 18.98 | 18.98 | -0.97% | 7,815 |
| Jan 28, 2026 | 19.27 | 19.30 | 18.92 | 19.17 | 19.17 | 0.78% | 11,578 |
| Jan 27, 2026 | 18.83 | 19.02 | 18.83 | 19.02 | 19.02 | 3.67% | 19,829 |
| Jan 26, 2026 | 18.20 | 18.40 | 18.20 | 18.34 | 18.34 | 0.80% | 10,148 |
| Jan 23, 2026 | 18.10 | 18.32 | 17.92 | 18.20 | 18.20 | 1.96% | 13,723 |
| Jan 22, 2026 | 17.54 | 18.00 | 17.54 | 17.85 | 17.85 | 2.34% | 18,025 |
| Jan 21, 2026 | 17.09 | 17.44 | 17.09 | 17.44 | 17.44 | 4.83% | 2,158 |
| Jan 20, 2026 | 16.54 | 16.73 | 16.54 | 16.64 | 16.64 | 0.34% | 1,975 |
| Jan 16, 2026 | 16.60 | 16.60 | 16.55 | 16.58 | 16.58 | -1.75% | 3,675 |
| Jan 15, 2026 | 16.89 | 16.94 | 16.88 | 16.88 | 16.88 | 0.43% | 2,820 |
| Jan 14, 2026 | 16.77 | 16.80 | 16.74 | 16.80 | 16.80 | 0.79% | 933 |
| Jan 13, 2026 | 16.72 | 16.72 | 16.64 | 16.67 | 16.67 | -1.96% | 8,110 |
| Jan 12, 2026 | 16.86 | 17.00 | 16.86 | 17.00 | 17.00 | 0.44% | 5,631 |
| Jan 9, 2026 | 17.00 | 17.00 | 16.89 | 16.93 | 16.93 | 1.18% | 6,226 |
| Jan 8, 2026 | 16.74 | 16.74 | 16.71 | 16.73 | 16.73 | 1.11% | 760 |
| Jan 7, 2026 | 16.62 | 16.63 | 16.40 | 16.55 | 16.55 | -1.36% | 3,899 |
| Jan 6, 2026 | 16.62 | 16.89 | 16.62 | 16.78 | 16.78 | 2.22% | 9,773 |
| Jan 5, 2026 | 16.19 | 16.45 | 16.19 | 16.41 | 16.41 | 2.41% | 2,141 |
| Jan 2, 2026 | 16.01 | 16.05 | 15.99 | 16.03 | 16.03 | -0.06% | 2,680 |
| Dec 31, 2025 | 16.04 | 16.04 | 15.95 | 16.04 | 16.04 | -0.85% | 2,844 |
| Dec 30, 2025 | 16.12 | 16.23 | 16.11 | 16.17 | 16.17 | 2.28% | 970 |
| Dec 29, 2025 | 15.87 | 15.88 | 15.67 | 15.81 | 15.81 | -1.10% | 5,915 |
| Dec 26, 2025 | 15.84 | 15.99 | 15.80 | 15.99 | 15.99 | 1.65% | 16,810 |
| Dec 24, 2025 | 16.06 | 16.06 | 15.73 | 15.73 | 15.73 | -1.07% | 6,072 |
| Dec 23, 2025 | 15.47 | 15.96 | 15.47 | 15.90 | 15.90 | 3.27% | 25,781 |
| Dec 22, 2025 | 15.52 | 15.61 | 15.30 | 15.40 | 15.40 | -6.29% | 12,099 |
| Dec 19, 2025 | 16.56 | 16.63 | 16.43 | 16.43 | 15.54 | -0.30% | 3,545 |
| Dec 18, 2025 | 16.45 | 16.53 | 16.45 | 16.48 | 15.59 | 0.23% | 1,596 |
| Dec 17, 2025 | 16.46 | 16.49 | 16.36 | 16.44 | 15.55 | -2.39% | 8,587 |
| Dec 16, 2025 | 17.00 | 17.00 | 16.77 | 16.84 | 15.93 | -2.92% | 3,228 |
| Dec 15, 2025 | 17.50 | 17.52 | 17.29 | 17.35 | 16.41 | 1.18% | 7,933 |
| Dec 12, 2025 | 17.15 | 17.22 | 17.07 | 17.15 | 16.22 | 0.23% | 2,306 |
| Dec 11, 2025 | 17.10 | 17.20 | 17.10 | 17.11 | 16.18 | 1.62% | 6,119 |
| Dec 10, 2025 | 16.73 | 16.85 | 16.66 | 16.84 | 15.92 | -0.15% | 2,137 |
| Dec 9, 2025 | 16.58 | 16.87 | 16.58 | 16.86 | 15.95 | -0.87% | 1,693 |
| Dec 8, 2025 | 17.19 | 17.19 | 17.01 | 17.01 | 16.09 | 0.84% | 1,488 |
| Dec 5, 2025 | 18.03 | 18.09 | 16.87 | 16.87 | 15.95 | -7.27% | 3,944 |
| Dec 4, 2025 | 18.17 | 18.22 | 18.13 | 18.19 | 17.21 | 1.57% | 8,926 |
| Dec 3, 2025 | 17.89 | 17.99 | 17.87 | 17.91 | 16.94 | 0.47% | 3,076 |
| Dec 2, 2025 | 17.67 | 17.82 | 17.61 | 17.82 | 16.86 | 1.68% | 3,214 |
| Dec 1, 2025 | 17.47 | 17.55 | 17.45 | 17.53 | 16.58 | -0.11% | 3,495 |
| Nov 28, 2025 | 17.35 | 17.55 | 17.30 | 17.55 | 16.60 | 1.69% | 4,959 |
| Nov 26, 2025 | 17.10 | 17.26 | 17.10 | 17.26 | 16.32 | 2.46% | 1,283 |