VanEck Brazil Small-Cap ETF (BRF) Historical Stock Data
13.95 ↑0.11 (0.81%)
As of July 19, 2024, 10:50am EST.
Historical Data
In the past 30 trading days, BRF is down -0.04% a day on average. There have been 13 days where VanEck Brazil Small-Cap ETF closed green and 17 days where BRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.96 | 13.95 | ↓$0.01 (-0.07%) | 13.95 | 13.96 | 0.97K |
| 2024-07-25 | 13.87 | 13.84 | ↓$0.03 (-0.24%) | 13.84 | 13.87 | 826 |
| 2024-07-24 | 14.08 | 13.90 | ↓$0.18 (-1.25%) | 13.90 | 14.08 | 1.59K |
| 2024-07-23 | 14.35 | 14.20 | ↓$0.15 (-1.08%) | 14.16 | 14.43 | 12.82K |
| 2024-07-22 | 14.31 | 14.45 | ↑$0.14 (0.98%) | 14.31 | 14.50 | 2.33K |
| 2024-07-19 | 14.42 | 14.20 | ↓$0.22 (-1.53%) | 14.20 | 14.43 | 21.01K |
| 2024-07-18 | 14.50 | 14.27 | ↓$0.23 (-1.59%) | 14.27 | 14.57 | 21.66K |
| 2024-07-17 | 14.86 | 14.87 | ↑$0.01 (0.07%) | 14.86 | 14.97 | 632 |
| 2024-07-16 | 15.11 | 15.07 | ↓$0.04 (-0.26%) | 14.94 | 15.19 | 1.06K |
| 2024-07-15 | 14.99 | 15.08 | ↑$0.09 (0.57%) | 14.95 | 15.10 | 3.08K |
| 2024-07-12 | 15.03 | 15.08 | ↑$0.05 (0.33%) | 14.97 | 15.11 | 1K |
| 2024-07-11 | 15.12 | 15.06 | ↓$0.06 (-0.40%) | 14.97 | 15.12 | 1.75K |
| 2024-07-10 | 15.04 | 14.93 | ↓$0.11 (-0.76%) | 14.91 | 15.04 | 5.53K |
| 2024-07-09 | 14.68 | 14.81 | ↑$0.13 (0.89%) | 14.68 | 14.81 | 469 |
| 2024-07-08 | 14.55 | 14.54 | ↓$0.01 (-0.07%) | 14.52 | 14.55 | 3.20K |
| 2024-07-05 | 14.51 | 14.72 | ↑$0.21 (1.45%) | 14.33 | 14.72 | 3.82K |
| 2024-07-03 | 13.83 | 14.07 | ↑$0.24 (1.77%) | 13.83 | 14.11 | 2.92K |
| 2024-07-02 | 13.58 | 13.64 | ↑$0.06 (0.41%) | 13.54 | 13.67 | 1.63K |
| 2024-07-01 | 13.72 | 13.62 | ↓$0.10 (-0.72%) | 13.62 | 13.72 | 1.55K |
| 2024-06-28 | 13.86 | 13.75 | ↓$0.11 (-0.77%) | 13.75 | 13.88 | 2.16K |
| 2024-06-27 | 13.87 | 14.05 | ↑$0.18 (1.26%) | 13.87 | 14.05 | 4.12K |
| 2024-06-26 | 13.70 | 13.75 | ↑$0.05 (0.37%) | 13.69 | 13.79 | 8.80K |
| 2024-06-25 | 14.08 | 13.90 | ↓$0.18 (-1.31%) | 13.82 | 14.08 | 3.68K |
| 2024-06-24 | 13.85 | 14.04 | ↑$0.19 (1.36%) | 13.85 | 14.04 | 3.12K |
| 2024-06-21 | 13.59 | 13.58 | ↓$0.01 (-0.04%) | 13.51 | 13.62 | 2.20K |
| 2024-06-20 | 13.61 | 13.59 | ↓$0.02 (-0.16%) | 13.59 | 13.77 | 1.26K |
| 2024-06-18 | 13.51 | 13.50 | ↓$0.02 (-0.11%) | 13.50 | 13.57 | 2.51K |
| 2024-06-17 | 13.57 | 13.51 | ↓$0.06 (-0.48%) | 13.43 | 13.57 | 1.63K |
| 2024-06-14 | 13.65 | 13.68 | ↑$0.03 (0.18%) | 13.65 | 13.83 | 4.35K |
| 2024-06-13 | 13.70 | 13.72 | ↑$0.02 (0.11%) | 13.56 | 13.74 | 4.94K |
Create an account or log in to view more rows.
$BRF I still don’t wanna buy it
$BRF Time to buy here
$BRF wtf is that dump
$BRF Let’s goooo
$BRF we going up from here
$BRF we need those buyers and volume.
$BRF The United States stock market is going to crash.
$BRF this is going to skyrocket tmr!!!
$BRF Tendie tickets on discount today!!!
$BRF all’s I know is buy and hold… no expectations