Skip to main content
VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
16.87
-1.32 (-7.27%)
At close: Dec 5, 2025, 4:00 PM EST
16.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0318.0916.8716.8716.87-7.27%3,944
Dec 4, 202518.1718.2218.1318.1918.191.57%8,926
Dec 3, 202517.8917.9917.8717.9117.910.47%3,076
Dec 2, 202517.6717.8217.6117.8217.821.68%3,214
Dec 1, 202517.4717.5517.4517.5317.53-0.11%3,495
Nov 28, 202517.3517.5517.3017.5517.551.69%4,959
Nov 26, 202517.1017.2617.1017.2617.262.46%1,281
Nov 25, 202516.6916.8816.5916.8416.840.98%1,255
Nov 24, 202516.6616.6816.5916.6816.680.91%7,098
Nov 21, 202516.3416.5316.3216.5316.530.60%2,479
Nov 20, 202517.0717.0716.4016.4316.43-2.28%14,155
Nov 19, 202516.7816.8316.7216.8216.82-0.92%4,082
Nov 18, 202516.7216.9716.7216.9716.970.98%6,077
Nov 17, 202516.9617.0216.7416.8116.81-2.02%8,316
Nov 14, 202516.9617.2016.9317.1517.151.38%6,391
Nov 13, 202517.0417.0416.9216.9216.92-1.58%591
Nov 12, 202517.1317.1917.0917.1917.190.20%2,071
Nov 11, 202517.0617.1617.0617.1617.152.69%7,983
Nov 10, 202516.6516.7116.5616.7116.710.96%1,854
Nov 7, 202516.4016.5516.3816.5516.550.32%2,832
Nov 6, 202516.4316.5016.4316.5016.50-0.79%2,996
Nov 5, 202516.4116.6316.4116.6316.632.45%5,720
Nov 4, 202516.1316.2316.1316.2316.23-0.43%2,409
Nov 3, 202516.4016.4016.3016.3016.30-0.18%3,824
Oct 31, 202516.2616.3316.2616.3316.330.98%682
Oct 30, 202516.0616.1716.0616.1716.17-0.37%450
Oct 29, 202516.2816.2816.2316.2316.230.43%865
Oct 28, 202516.0916.1616.0816.1616.16-0.35%2,364
Oct 27, 202516.1516.2216.1216.2216.221.67%1,786
Oct 24, 202516.0816.0815.9515.9515.950.38%2,669
Oct 23, 202515.8915.8915.8915.8915.891.15%568
Oct 22, 202515.7415.7415.6115.7115.71-1,995
Oct 21, 202515.5915.8215.5915.7115.71-0.98%5,019
Oct 20, 202515.7015.9215.7015.8715.872.12%3,725
Oct 17, 202515.3115.5415.3115.5415.531.17%674
Oct 16, 202515.3715.3715.3515.3615.35-0.62%669
Oct 15, 202515.4615.4915.4515.4515.451.44%1,288
Oct 14, 202515.1115.3615.1115.2315.230.09%2,717
Oct 13, 202515.2515.2915.1615.2215.221.72%1,218
Oct 10, 202515.4915.4914.9014.9614.96-3.79%4,034
Oct 9, 202515.7015.7015.4815.5515.55-1.55%5,221
Oct 8, 202515.7315.8315.7315.8015.800.47%1,804
Oct 7, 202515.6215.7215.6015.7215.72-2.08%8,313
Oct 6, 202515.9716.0715.9516.0616.06-0.38%2,025
Oct 3, 202515.9016.1215.9016.1216.120.72%3,386
Oct 2, 202516.1616.1615.8516.0016.00-1.39%2,570
Oct 1, 202516.1516.2516.1516.2316.23-0.34%505
Sep 30, 202516.3516.3516.2616.2816.28-0.56%1,351
Sep 29, 202516.4216.4416.3216.3716.370.86%2,619
Sep 26, 202516.1416.2316.1416.2316.231.05%3,187
Sep 25, 202516.3116.3116.0716.0716.06-2.20%29,455
Sep 24, 202516.3916.4816.3916.4316.43-0.51%3,993
Sep 23, 202516.2416.5416.2416.5116.511.83%18,447
Sep 22, 202516.2116.2416.0316.2116.21-1.25%6,903
Sep 19, 202516.2716.4216.2716.4216.42-0.20%16,878
Sep 18, 202516.5116.5616.4516.4516.45-0.80%2,038
Sep 17, 202516.5316.6616.5316.5916.590.81%23,493
Sep 16, 202516.4816.5316.4216.4516.450.26%20,939
Sep 15, 202516.3216.4416.3216.4116.411.35%1,401
Sep 12, 202516.1016.2716.1016.1916.190.25%7,187
Sep 11, 202516.0716.1516.0516.1516.151.95%1,389
Sep 10, 202515.7515.9215.7515.8415.840.99%32,757
Sep 9, 202515.6615.6915.6615.6915.69-0.40%374
Sep 8, 202516.0116.0115.6715.7515.75-0.76%9,566
Sep 5, 202515.8516.0015.7815.8715.871.89%6,899
Sep 4, 202515.4015.5815.4015.5815.581.30%1,504
Sep 3, 202515.3715.4715.3415.3815.38-2,231
Sep 2, 202515.4115.5315.3315.3815.38-1.76%8,284
Aug 29, 202515.7215.7215.6215.6515.650.16%1,677
Aug 28, 202515.4015.6515.4015.6315.631.73%828
Aug 27, 202515.1815.3615.1815.3615.361.08%1,195
Aug 26, 202515.1715.2015.1415.2015.20-0.40%246
Aug 25, 202515.2015.3115.2015.2615.260.66%4,416
Aug 22, 202515.0515.1615.0515.1615.163.96%1,921
Aug 21, 202514.5814.5814.5814.5814.58-0.22%156
Aug 20, 202514.6214.6214.5514.6114.610.18%1,651
Aug 19, 202514.8114.8114.5414.5914.59-3.47%5,960
Aug 18, 202515.0815.1615.0515.1115.110.60%1,562
Aug 15, 202515.0715.1314.9915.0215.020.76%8,326
Aug 14, 202514.8114.9114.7914.9114.91-0.44%2,143
Aug 13, 202514.9814.9814.9714.9714.97-1.04%269
Aug 12, 202514.9315.1514.9315.1315.131.91%3,080
Aug 11, 202514.8314.9014.7914.8514.85-0.34%4,170
Aug 8, 202515.0315.0514.9014.9014.90-0.52%3,948
Aug 7, 202514.9015.0014.8314.9814.981.74%14,317
Aug 6, 202514.6414.8114.6414.7214.721.97%3,674
Aug 5, 202514.3414.4414.3414.4414.430.63%908
Aug 4, 202514.4414.4614.2914.3514.350.24%4,980
Aug 1, 202514.4114.4514.2914.3114.311.57%5,436
Jul 31, 202514.3414.3414.0914.0914.09-1.46%8,213
Jul 30, 202514.2114.4614.0414.3014.300.62%1,725
Jul 29, 202514.2814.2814.2114.2114.210.70%573
Jul 28, 202514.3014.3014.0814.1114.11-1.83%18,372
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