Skip to main content
logo
VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
16.25
-0.07 (-0.43%)
Jul 31, 2026, 4:00 PM EDT - Market closed

BRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.2516.2516.2516.2516.25-0.43%211
Jul 30, 202616.0016.3216.0016.3216.322.48%13,985
Jul 29, 202616.0016.0015.8415.9315.93-1.24%3,941
Jul 28, 202616.1316.1316.1316.1316.120.01%328
Jul 27, 202616.0116.1716.0116.1216.120.62%1,881
Jul 24, 202616.0716.0716.0216.0216.02-0.50%332
Jul 23, 202616.0916.1116.0716.1116.11-1.76%488
Jul 22, 202616.1516.3916.1516.3916.392.13%849
Jul 21, 202616.1316.1315.9916.0516.05-0.47%3,644
Jul 20, 202616.2916.3116.1316.1316.13-0.38%3,681
Jul 17, 202616.2716.2716.1916.1916.19-1.27%1,698
Jul 16, 202616.4716.4716.3416.4016.40-1.60%7,471
Jul 15, 202616.8116.8116.6316.6716.66-1.26%1,092
Jul 14, 202616.8016.8816.6616.8816.882.13%1,060
Jul 13, 202616.6916.7316.5316.5316.53-2.42%2,915
Jul 10, 202616.7716.9616.7716.9416.932.92%2,747
Jul 9, 202616.0616.4616.0616.4616.452.43%789
Jul 8, 202616.1816.1816.0016.0716.07-1.05%11,306
Jul 7, 202616.2316.2716.2316.2416.24-0.99%2,675
Jul 6, 202616.2916.4016.2916.4016.400.60%421
Jul 2, 202616.4816.4816.3016.3016.30-0.12%1,250
Jul 1, 202616.3816.3816.3216.3216.32-0.69%261
Jun 30, 202616.3516.4616.3516.4316.43-0.46%2,759
Jun 29, 202616.5716.5716.4816.5116.51-0.46%1,091
Jun 26, 202616.2216.6816.2216.5916.591.56%4,475
Jun 25, 202616.4416.4416.3216.3316.330.66%2,479
Jun 24, 202616.2216.2616.2216.2216.22-0.18%1,265
Jun 23, 202616.1916.2516.1416.2516.25-0.30%562
Jun 22, 202616.2216.3816.2216.3016.300.81%3,058
Jun 18, 202616.3216.3216.1016.1716.17-1.21%27,657
Jun 17, 202616.9516.9516.3716.3716.37-2.57%5,601
Jun 16, 202616.9016.9016.7216.8016.80-2.18%6,653
Jun 15, 202617.7717.7717.1017.1717.17-0.61%14,398
Jun 12, 202617.2317.3817.2117.2817.280.85%5,563
Jun 11, 202616.7217.1416.6317.1317.133.78%1,472
Jun 10, 202616.4516.5116.4016.5116.51-0.63%1,570
Jun 9, 202616.6116.6516.5416.6216.621.34%5,912
Jun 8, 202616.5216.5216.2616.4016.39-0.85%25,845
Jun 5, 202616.6816.7516.5116.5416.54-2.28%6,156
Jun 4, 202617.1117.1116.9216.9216.920.41%7,022
Jun 3, 202617.2917.2916.7716.8516.85-4.64%32,556
Jun 2, 202617.6617.6817.6617.6717.670.54%564
Jun 1, 202617.5517.5817.4717.5817.58-0.31%2,672
May 29, 202617.5617.6317.3717.6317.63-1.06%6,583
May 28, 202617.6317.8917.6317.8217.820.80%913
May 27, 202617.7917.7917.6217.6817.68-0.21%11,157
May 26, 202617.7417.7417.6017.7217.721.06%1,793
May 22, 202617.7217.7217.5317.5317.53-1.52%2,851
May 21, 202617.7017.9217.7017.8017.80-0.27%4,775
May 20, 202617.3017.8817.2917.8517.854.28%2,691