Skip to main content
logo
VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
16.30
-0.08 (-0.47%)
Oct 1, 2026, 4:00 PM EDT - Market closed

BRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202616.1316.3016.1316.3016.30-0.48%587
Sep 30, 202616.3816.3816.3816.3816.383.02%161
Sep 29, 202615.6415.9015.6415.9015.900.51%1,078
Sep 28, 202615.8215.8215.8215.8215.82-1.70%241
Sep 25, 202616.0316.0916.0316.0916.090.43%377
Sep 24, 202616.1616.1616.0316.0316.02-1.20%1,042
Sep 23, 202616.4916.4916.2216.2216.22-3.18%1,539
Sep 22, 202616.4916.7516.4916.7516.750.44%2,127
Sep 21, 202616.4116.6916.3316.6816.682.96%13,342
Sep 18, 202616.1216.2016.0316.2016.20-0.19%4,315
Sep 17, 202616.2316.2516.1216.2316.23-0.46%766
Sep 16, 202616.4216.4216.3016.3116.310.03%2,647
Sep 15, 202616.2916.3616.2916.3016.30-0.27%784
Sep 14, 202616.1816.4216.1316.3516.34-1.58%4,600
Sep 11, 202616.8616.8616.6116.6116.61-2.02%18,757
Sep 10, 202616.7017.0216.7016.9516.951.34%39,871
Sep 9, 202616.7716.7716.7316.7316.73-1.85%477
Sep 8, 202617.1517.1516.9617.0417.041.26%6,401
Sep 4, 202616.6716.8316.6716.8316.83-0.06%1,996
Sep 3, 202617.0017.0816.7416.8416.840.21%14,338
Sep 2, 202616.8016.8116.7916.8116.803.77%1,112
Sep 1, 202616.0516.3116.0516.1916.191.43%3,616
Aug 31, 202616.0216.0215.9715.9715.961.71%2,000
Aug 28, 202615.7815.7815.6015.7015.70-0.65%480
Aug 27, 202615.8015.9015.8015.8015.80-0.57%4,267
Aug 26, 202615.8915.9015.8915.8915.890.19%2,270
Aug 25, 202615.6115.8815.5615.8615.861.87%3,512
Aug 24, 202615.5215.5715.5215.5715.570.58%1,279
Aug 21, 202615.5315.5415.4015.4815.482.92%888
Aug 20, 202615.1115.1114.9615.0415.04-0.06%2,638
Aug 19, 202615.2215.2215.0515.0515.051.49%14,273
Aug 18, 202614.8514.8514.8314.8314.83-1.03%2,633
Aug 17, 202614.9215.0114.9114.9814.980.48%3,965
Aug 14, 202615.0515.0514.7214.9114.91-1.08%11,685
Aug 13, 202615.0215.0815.0015.0815.08-0.43%2,006
Aug 12, 202615.2015.2015.1115.1415.14-0.42%26,402
Aug 11, 202615.6215.7015.1715.2015.20-2.54%11,467
Aug 10, 202615.7615.7615.6015.6015.60-1.64%3,222
Aug 7, 202615.9015.9615.8015.8615.86-0.28%11,135
Aug 6, 202616.0316.0315.8715.9115.91-1.44%8,246
Aug 5, 202616.2916.3016.1416.1416.140.17%4,497
Aug 4, 202616.3216.3616.0116.1116.11-1.32%25,050
Aug 3, 202616.2216.3316.1816.3316.320.46%2,019
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