Skip to main content
VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
19.50
-0.17 (-0.86%)
Feb 27, 2026, 4:00 PM EST - Market closed

BRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.4619.6319.4419.5019.50-0.86%5,190
Feb 26, 202619.6119.7219.4219.6719.670.33%10,860
Feb 25, 202619.5819.6819.5019.6119.61-0.12%6,908
Feb 24, 202619.4519.7219.4419.6319.631.63%11,120
Feb 23, 202619.3519.5419.2019.3119.31-0.39%7,869
Feb 20, 202619.1219.4818.9619.3919.391.09%12,545
Feb 19, 202618.8119.1818.7919.1819.182.13%12,466
Feb 18, 202618.7518.9918.6018.7818.781.32%17,294
Feb 17, 202618.5318.6918.2218.5418.54-0.82%45,994
Feb 13, 202618.7018.7418.3318.6918.69-0.53%5,337
Feb 12, 202619.3819.3818.7718.7918.79-2.60%19,149
Feb 11, 202619.2119.4819.2119.2919.291.51%7,593
Feb 10, 202618.9719.1018.9119.0019.00-0.04%6,820
Feb 9, 202618.7319.0118.7319.0119.011.48%8,511
Feb 6, 202618.8018.8018.5618.7318.731.02%6,208
Feb 5, 202618.8118.8518.5518.5518.55-0.46%4,001
Feb 4, 202619.0619.1618.5018.6318.63-3.12%6,835
Feb 3, 202619.1819.4518.9719.2319.232.44%10,486
Feb 2, 202618.6718.8418.6718.7718.771.47%2,944
Jan 30, 202619.0219.0218.4418.5018.50-2.53%11,383
Jan 29, 202619.4919.4918.8418.9818.98-0.97%7,815
Jan 28, 202619.2719.3018.9219.1719.170.78%11,578
Jan 27, 202618.8319.0218.8319.0219.023.67%19,829
Jan 26, 202618.2018.4018.2018.3418.340.80%10,148
Jan 23, 202618.1018.3217.9218.2018.201.96%13,723
Jan 22, 202617.5418.0017.5417.8517.852.34%18,025
Jan 21, 202617.0917.4417.0917.4417.444.83%2,158
Jan 20, 202616.5416.7316.5416.6416.640.34%1,975
Jan 16, 202616.6016.6016.5516.5816.58-1.75%3,675
Jan 15, 202616.8916.9416.8816.8816.880.43%2,820
Jan 14, 202616.7716.8016.7416.8016.800.79%933
Jan 13, 202616.7216.7216.6416.6716.67-1.96%8,110
Jan 12, 202616.8617.0016.8617.0017.000.44%5,631
Jan 9, 202617.0017.0016.8916.9316.931.18%6,226
Jan 8, 202616.7416.7416.7116.7316.731.11%760
Jan 7, 202616.6216.6316.4016.5516.55-1.36%3,899
Jan 6, 202616.6216.8916.6216.7816.782.22%9,773
Jan 5, 202616.1916.4516.1916.4116.412.41%2,141
Jan 2, 202616.0116.0515.9916.0316.03-0.06%2,680
Dec 31, 202516.0416.0415.9516.0416.04-0.85%2,844
Dec 30, 202516.1216.2316.1116.1716.172.28%970
Dec 29, 202515.8715.8815.6715.8115.81-1.10%5,915
Dec 26, 202515.8415.9915.8015.9915.991.65%16,810
Dec 24, 202516.0616.0615.7315.7315.73-1.07%6,072
Dec 23, 202515.4715.9615.4715.9015.903.27%25,781
Dec 22, 202515.5215.6115.3015.4015.40-6.29%12,099
Dec 19, 202516.5616.6316.4316.4315.54-0.30%3,545
Dec 18, 202516.4516.5316.4516.4815.590.23%1,596
Dec 17, 202516.4616.4916.3616.4415.55-2.39%8,587
Dec 16, 202517.0017.0016.7716.8415.93-2.92%3,228
Dec 15, 202517.5017.5217.2917.3516.411.18%7,933
Dec 12, 202517.1517.2217.0717.1516.220.23%2,306
Dec 11, 202517.1017.2017.1017.1116.181.62%6,119
Dec 10, 202516.7316.8516.6616.8415.92-0.15%2,137
Dec 9, 202516.5816.8716.5816.8615.95-0.87%1,693
Dec 8, 202517.1917.1917.0117.0116.090.84%1,488
Dec 5, 202518.0318.0916.8716.8715.95-7.27%3,944
Dec 4, 202518.1718.2218.1318.1917.211.57%8,926
Dec 3, 202517.8917.9917.8717.9116.940.47%3,076
Dec 2, 202517.6717.8217.6117.8216.861.68%3,214
Dec 1, 202517.4717.5517.4517.5316.58-0.11%3,495
Nov 28, 202517.3517.5517.3017.5516.601.69%4,959
Nov 26, 202517.1017.2617.1017.2616.322.46%1,283
Nov 25, 202516.6916.8816.5916.8415.930.98%1,255
Nov 24, 202516.6616.6816.5916.6815.780.91%7,098
Nov 21, 202516.3416.5316.3216.5315.640.60%2,479
Nov 20, 202517.0717.0716.4016.4315.54-2.28%14,155
Nov 19, 202516.7816.8316.7216.8215.91-0.92%4,082
Nov 18, 202516.7216.9716.7216.9716.050.98%6,077
Nov 17, 202516.9617.0216.7416.8115.90-2.02%8,316
Nov 14, 202516.9617.2016.9317.1516.231.38%6,391
Nov 13, 202517.0417.0416.9216.9216.00-1.58%591
Nov 12, 202517.1317.1917.0917.1916.260.20%2,071
Nov 11, 202517.0617.1617.0617.1616.232.69%7,983
Nov 10, 202516.6516.7116.5616.7115.800.96%1,854
Nov 7, 202516.4016.5516.3816.5515.650.32%2,832
Nov 6, 202516.4316.5016.4316.5015.60-0.79%2,996
Nov 5, 202516.4116.6316.4116.6315.732.45%5,720
Nov 4, 202516.1316.2316.1316.2315.35-0.43%2,409
Nov 3, 202516.4016.4016.3016.3015.42-0.18%3,824
Oct 31, 202516.2616.3316.2616.3315.450.98%682
Oct 30, 202516.0616.1716.0616.1715.30-0.37%450
Oct 29, 202516.2816.2816.2316.2315.350.43%865
Oct 28, 202516.0916.1616.0816.1615.29-0.35%2,364
Oct 27, 202516.1516.2216.1216.2215.341.67%1,786
Oct 24, 202516.0816.0815.9515.9515.090.38%2,669
Oct 23, 202515.8915.8915.8915.8915.031.15%568
Oct 22, 202515.7415.7415.6115.7114.86-1,995
Oct 21, 202515.5915.8215.5915.7114.86-0.98%5,019
Oct 20, 202515.7015.9215.7015.8715.012.12%3,725
Oct 17, 202515.3115.5415.3115.5414.691.17%674
Oct 16, 202515.3715.3715.3515.3614.52-0.62%669
Oct 15, 202515.4615.4915.4515.4514.611.44%1,288
Oct 14, 202515.1115.3615.1115.2314.410.09%2,717
Oct 13, 202515.2515.2915.1615.2214.391.72%1,218
Oct 10, 202515.4915.4914.9014.9614.15-3.79%4,034
Oct 9, 202515.7015.7015.4815.5514.71-1.55%5,221
Oct 8, 202515.7315.8315.7315.8014.940.47%1,804
Oct 7, 202515.6215.7215.6015.7214.87-2.08%8,313
Oct 6, 202515.9716.0715.9516.0615.19-0.38%2,025