VanEck Brazil Small-Cap ETF (BRF) Historical Stock Data

15.73 ↓0.17 (-1.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRF is down -0.13% a day on average. There have been 18 days where VanEck Brazil Small-Cap ETF closed green and 12 days where BRF closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	16.06	15.73	↓$0.33 (-2.05%)	15.73	16.06	6.07K
2025-12-23	15.47	15.90	↑$0.43 (2.78%)	15.47	15.96	25.78K
2025-12-22	15.52	15.40	↓$0.12 (-0.77%)	15.30	15.61	12.10K
2025-12-19	16.56	16.43	↓$0.13 (-0.79%)	16.43	16.63	3.55K
2025-12-18	16.45	16.48	↑$0.03 (0.17%)	16.45	16.53	1.60K
2025-12-17	16.46	16.44	↓$0.02 (-0.11%)	16.36	16.49	8.55K
2025-12-16	17.00	16.84	↓$0.15 (-0.89%)	16.83	17.00	3.23K
2025-12-15	17.50	17.35	↓$0.15 (-0.85%)	17.29	17.52	7.93K
2025-12-12	17.15	17.15	↓$0.00 (-0.01%)	17.07	17.22	2.31K
2025-12-11	17.10	17.11	↑$0.01 (0.05%)	17.10	17.20	6.08K
2025-12-10	16.73	16.83	↑$0.10 (0.63%)	16.66	16.83	2.14K
2025-12-09	16.58	16.86	↑$0.29 (1.72%)	16.58	16.87	1.38K
2025-12-08	17.19	17.01	↓$0.18 (-1.06%)	17.01	17.19	1.49K
2025-12-05	18.03	16.87	↓$1.16 (-6.45%)	16.87	18.09	3.92K
2025-12-04	18.17	18.19	↑$0.02 (0.11%)	18.13	18.22	8.93K
2025-12-03	17.89	17.91	↑$0.02 (0.10%)	17.87	17.97	3.08K
2025-12-02	17.67	17.82	↑$0.15 (0.87%)	17.61	17.82	3.21K
2025-12-01	17.47	17.53	↑$0.06 (0.34%)	17.45	17.53	3.24K
2025-11-28	17.35	17.55	↑$0.20 (1.15%)	17.30	17.55	4.96K
2025-11-26	17.10	17.26	↑$0.16 (0.93%)	17.10	17.26	1.28K
2025-11-25	16.69	16.84	↑$0.15 (0.93%)	16.68	16.88	1.26K
2025-11-24	16.66	16.68	↑$0.02 (0.15%)	16.59	16.68	7.09K
2025-11-21	16.34	16.53	↑$0.19 (1.16%)	16.32	16.53	2.48K
2025-11-20	17.07	16.43	↓$0.64 (-3.74%)	16.40	17.07	14.16K
2025-11-19	16.78	16.82	↑$0.04 (0.21%)	16.72	16.82	4.07K
2025-11-18	16.72	16.97	↑$0.25 (1.50%)	16.72	16.97	6.08K
2025-11-17	16.96	16.81	↓$0.15 (-0.91%)	16.75	17.02	8.32K
2025-11-14	16.96	17.15	↑$0.19 (1.14%)	16.93	17.20	6.39K
2025-11-13	17.04	16.92	↓$0.12 (-0.68%)	16.92	17.04	591
2025-11-12	17.13	17.19	↑$0.06 (0.35%)	17.09	17.19	1.97K