VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
15.48
+0.44 (2.92%)
At close: Aug 21, 2026, 4:00 PM EDT
15.50
+0.02 (0.13%)
After-hours: Aug 21, 2026, 8:00 PM EDT
BRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 15.53 | 15.54 | 15.40 | 15.48 | 15.48 | 2.92% | 888 |
| Aug 20, 2026 | 15.11 | 15.11 | 14.96 | 15.04 | 15.04 | -0.06% | 2,638 |
| Aug 19, 2026 | 15.22 | 15.22 | 15.05 | 15.05 | 15.05 | 1.49% | 14,273 |
| Aug 18, 2026 | 14.85 | 14.85 | 14.83 | 14.83 | 14.83 | -1.03% | 2,633 |
| Aug 17, 2026 | 14.92 | 15.01 | 14.91 | 14.98 | 14.98 | 0.48% | 3,965 |
| Aug 14, 2026 | 15.05 | 15.05 | 14.72 | 14.91 | 14.91 | -1.08% | 11,685 |
| Aug 13, 2026 | 15.02 | 15.08 | 15.00 | 15.08 | 15.08 | -0.43% | 2,006 |
| Aug 12, 2026 | 15.20 | 15.20 | 15.11 | 15.14 | 15.14 | -0.42% | 26,402 |
| Aug 11, 2026 | 15.62 | 15.70 | 15.17 | 15.20 | 15.20 | -2.54% | 11,467 |
| Aug 10, 2026 | 15.76 | 15.76 | 15.60 | 15.60 | 15.60 | -1.64% | 3,222 |
| Aug 7, 2026 | 15.90 | 15.96 | 15.80 | 15.86 | 15.86 | -0.28% | 11,135 |
| Aug 6, 2026 | 16.03 | 16.03 | 15.87 | 15.91 | 15.91 | -1.44% | 8,246 |
| Aug 5, 2026 | 16.29 | 16.30 | 16.14 | 16.14 | 16.14 | 0.17% | 4,497 |
| Aug 4, 2026 | 16.32 | 16.36 | 16.01 | 16.11 | 16.11 | -1.32% | 25,050 |
| Aug 3, 2026 | 16.22 | 16.33 | 16.18 | 16.33 | 16.32 | 0.46% | 2,019 |
| Jul 31, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.43% | 211 |
| Jul 30, 2026 | 16.00 | 16.32 | 16.00 | 16.32 | 16.32 | 2.48% | 13,985 |
| Jul 29, 2026 | 16.00 | 16.00 | 15.84 | 15.93 | 15.93 | -1.24% | 3,941 |
| Jul 28, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.12 | 0.01% | 328 |
| Jul 27, 2026 | 16.01 | 16.17 | 16.01 | 16.12 | 16.12 | 0.62% | 1,881 |
| Jul 24, 2026 | 16.07 | 16.07 | 16.02 | 16.02 | 16.02 | -0.50% | 332 |
| Jul 23, 2026 | 16.09 | 16.11 | 16.07 | 16.11 | 16.11 | -1.76% | 488 |
| Jul 22, 2026 | 16.15 | 16.39 | 16.15 | 16.39 | 16.39 | 2.13% | 849 |
| Jul 21, 2026 | 16.13 | 16.13 | 15.99 | 16.05 | 16.05 | -0.47% | 3,644 |
| Jul 20, 2026 | 16.29 | 16.31 | 16.13 | 16.13 | 16.13 | -0.38% | 3,681 |
| Jul 17, 2026 | 16.27 | 16.27 | 16.19 | 16.19 | 16.19 | -1.27% | 1,698 |
| Jul 16, 2026 | 16.47 | 16.47 | 16.34 | 16.40 | 16.40 | -1.60% | 7,471 |
| Jul 15, 2026 | 16.81 | 16.81 | 16.63 | 16.67 | 16.66 | -1.26% | 1,092 |
| Jul 14, 2026 | 16.80 | 16.88 | 16.66 | 16.88 | 16.88 | 2.13% | 1,060 |
| Jul 13, 2026 | 16.69 | 16.73 | 16.53 | 16.53 | 16.53 | -2.42% | 2,915 |
| Jul 10, 2026 | 16.77 | 16.96 | 16.77 | 16.94 | 16.93 | 2.92% | 2,747 |
| Jul 9, 2026 | 16.06 | 16.46 | 16.06 | 16.46 | 16.45 | 2.43% | 789 |
| Jul 8, 2026 | 16.18 | 16.18 | 16.00 | 16.07 | 16.07 | -1.05% | 11,306 |
| Jul 7, 2026 | 16.23 | 16.27 | 16.23 | 16.24 | 16.24 | -0.99% | 2,675 |
| Jul 6, 2026 | 16.29 | 16.40 | 16.29 | 16.40 | 16.40 | 0.60% | 421 |
| Jul 2, 2026 | 16.48 | 16.48 | 16.30 | 16.30 | 16.30 | -0.12% | 1,250 |
| Jul 1, 2026 | 16.38 | 16.38 | 16.32 | 16.32 | 16.32 | -0.69% | 261 |
| Jun 30, 2026 | 16.35 | 16.46 | 16.35 | 16.43 | 16.43 | -0.46% | 2,759 |
| Jun 29, 2026 | 16.57 | 16.57 | 16.48 | 16.51 | 16.51 | -0.46% | 1,091 |
| Jun 26, 2026 | 16.22 | 16.68 | 16.22 | 16.59 | 16.59 | 1.56% | 4,475 |
| Jun 25, 2026 | 16.44 | 16.44 | 16.32 | 16.33 | 16.33 | 0.66% | 2,479 |
| Jun 24, 2026 | 16.22 | 16.26 | 16.22 | 16.22 | 16.22 | -0.18% | 1,265 |
| Jun 23, 2026 | 16.19 | 16.25 | 16.14 | 16.25 | 16.25 | -0.30% | 562 |
| Jun 22, 2026 | 16.22 | 16.38 | 16.22 | 16.30 | 16.30 | 0.81% | 3,058 |
| Jun 18, 2026 | 16.32 | 16.32 | 16.10 | 16.17 | 16.17 | -1.21% | 27,657 |
| Jun 17, 2026 | 16.95 | 16.95 | 16.37 | 16.37 | 16.37 | -2.57% | 5,601 |
| Jun 16, 2026 | 16.90 | 16.90 | 16.72 | 16.80 | 16.80 | -2.18% | 6,653 |
| Jun 15, 2026 | 17.77 | 17.77 | 17.10 | 17.17 | 17.17 | -0.61% | 14,398 |
| Jun 12, 2026 | 17.23 | 17.38 | 17.21 | 17.28 | 17.28 | 0.85% | 5,563 |
| Jun 11, 2026 | 16.72 | 17.14 | 16.63 | 17.13 | 17.13 | 3.78% | 1,472 |