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

15.04 ↓0.01 (-0.07%)
As of May 24, 2024, 11:28am EST.

Historical Data

In the past 30 trading days, BRF is down -0.08% a day on average. There have been 17 days where VanEck Brazil Small-Cap ETF closed green and 13 days where BRF closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2415.1115.04↓$0.07 (-0.46%)15.0415.138.60K
2024-05-2315.1515.05↓$0.10 (-0.66%)14.9715.156.86K
2024-05-2215.4415.15↓$0.29 (-1.88%)15.1515.44547
2024-05-2115.5915.59↓$0.00 (-0.03%)15.5815.59564
2024-05-2015.4815.60↑$0.12 (0.81%)15.3915.663.54K
2024-05-1715.4815.57↑$0.09 (0.58%)15.4515.572.06K
2024-05-1615.3915.39↑$0.00 (0.00%)15.3815.454.23K
2024-05-1515.3315.37↑$0.04 (0.28%)15.3115.4111.20K
2024-05-1415.3715.41↑$0.04 (0.26%)15.3315.412.72K
2024-05-1315.2615.26↑$0.00 (0.03%)15.2615.311.18K
2024-05-1015.5815.27↓$0.31 (-1.99%)15.2715.592.42K
2024-05-0915.2715.41↑$0.14 (0.88%)15.2115.411.64K
2024-05-0815.6515.74↑$0.08 (0.54%)15.6515.741.19K
2024-05-0715.8815.81↓$0.07 (-0.45%)15.8115.904.10K
2024-05-0615.7415.74↑$0.00 (0.00%)15.7415.957.41K
2024-05-0315.8515.92↑$0.07 (0.44%)15.8515.923.39K
2024-05-0215.3915.44↑$0.04 (0.27%)15.3915.454.13K
2024-05-0115.0515.11↑$0.07 (0.44%)15.0015.332.93K
2024-04-3015.2215.00↓$0.22 (-1.43%)15.0015.221.39K
2024-04-2915.4915.46↓$0.03 (-0.19%)15.3515.491.57K
2024-04-2615.3415.38↑$0.04 (0.26%)15.3015.403.80K
2024-04-2514.8214.91↑$0.09 (0.61%)14.8214.91488
2024-04-2415.0215.02↓$0.00 (-0.02%)15.0215.02495
2024-04-2314.9315.13↑$0.20 (1.35%)14.9315.152.23K
2024-04-2214.8515.03↑$0.18 (1.21%)14.8515.0523.27K
2024-04-1914.9514.86↓$0.09 (-0.60%)14.8414.954.07K
2024-04-1814.7814.60↓$0.18 (-1.22%)14.6014.7819.97K
2024-04-1715.0014.74↓$0.26 (-1.74%)14.7115.006.10K
2024-04-1614.5714.81↑$0.24 (1.65%)14.5714.822.51K
2024-04-1515.3715.14↓$0.23 (-1.50%)15.0715.371.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$BRF The United States stock market is going to crash.

0 Like Report
Clean_Teoth

$BRF this is going to skyrocket tmr!!!

0 Like Report
2minute42seconds

$BRF all’s I know is buy and hold… no expectations

0 Like Report