VanEck Brazil Small-Cap ETF (BRF) Historical Stock Data
15.13 ↑0.10 (0.68%)
As of April 22, 2024, 12:20pm EST.
Historical Data
In the past 30 trading days, BRF is down -0.09% a day on average. There have been 14 days where VanEck Brazil Small-Cap ETF closed green and 16 days where BRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 14.93 | 15.13 | ↑$0.20 (1.35%) | 14.93 | 15.15 | 2.23K |
| 2024-04-22 | 14.85 | 15.03 | ↑$0.18 (1.21%) | 14.85 | 15.05 | 23.27K |
| 2024-04-19 | 14.95 | 14.86 | ↓$0.09 (-0.60%) | 14.84 | 14.95 | 4.07K |
| 2024-04-18 | 14.78 | 14.60 | ↓$0.18 (-1.22%) | 14.60 | 14.78 | 19.97K |
| 2024-04-17 | 15.00 | 14.74 | ↓$0.26 (-1.74%) | 14.71 | 15.00 | 6.10K |
| 2024-04-16 | 14.57 | 14.81 | ↑$0.24 (1.65%) | 14.57 | 14.82 | 2.51K |
| 2024-04-15 | 15.37 | 15.14 | ↓$0.23 (-1.50%) | 15.07 | 15.37 | 1.94K |
| 2024-04-12 | 15.86 | 15.66 | ↓$0.20 (-1.29%) | 15.57 | 15.92 | 1.38K |
| 2024-04-11 | 16.16 | 16.18 | ↑$0.02 (0.15%) | 16.10 | 16.19 | 2.35K |
| 2024-04-10 | 16.54 | 16.24 | ↓$0.30 (-1.82%) | 16.21 | 16.54 | 637 |
| 2024-04-09 | 16.75 | 16.89 | ↑$0.14 (0.85%) | 16.75 | 16.89 | 1.50K |
| 2024-04-08 | 16.36 | 16.57 | ↑$0.21 (1.26%) | 16.36 | 16.57 | 1.86K |
| 2024-04-05 | 16.31 | 16.18 | ↓$0.13 (-0.81%) | 16.18 | 16.31 | 2.26K |
| 2024-04-04 | 16.55 | 16.35 | ↓$0.20 (-1.19%) | 16.35 | 16.60 | 407 |
| 2024-04-03 | 16.33 | 16.33 | ↓$0.00 (-0.02%) | 16.27 | 16.33 | 0.93K |
| 2024-04-02 | 16.31 | 16.38 | ↑$0.07 (0.44%) | 16.31 | 16.38 | 613 |
| 2024-04-01 | 16.62 | 16.48 | ↓$0.15 (-0.87%) | 16.48 | 16.66 | 2.19K |
| 2024-03-28 | 16.77 | 16.77 | ↓$0.00 (-0.02%) | 16.75 | 16.77 | 377 |
| 2024-03-27 | 16.71 | 16.84 | ↑$0.13 (0.76%) | 16.71 | 16.85 | 4.75K |
| 2024-03-26 | 16.64 | 16.60 | ↓$0.04 (-0.24%) | 16.60 | 16.70 | 1.18K |
| 2024-03-25 | 16.67 | 16.70 | ↑$0.03 (0.17%) | 16.67 | 16.73 | 2.10K |
| 2024-03-22 | 16.77 | 16.65 | ↓$0.13 (-0.75%) | 16.65 | 16.82 | 4.04K |
| 2024-03-21 | 16.92 | 17.02 | ↑$0.10 (0.59%) | 16.92 | 17.02 | 6.09K |
| 2024-03-20 | 16.93 | 17.05 | ↑$0.12 (0.73%) | 16.93 | 17.05 | 1.63K |
| 2024-03-19 | 16.29 | 16.48 | ↑$0.19 (1.17%) | 16.27 | 16.54 | 5.10K |
| 2024-03-18 | 16.74 | 16.41 | ↓$0.33 (-1.97%) | 16.41 | 16.74 | 1.92K |
| 2024-03-15 | 16.74 | 16.68 | ↓$0.06 (-0.38%) | 16.64 | 16.74 | 872 |
| 2024-03-14 | 16.80 | 16.77 | ↓$0.03 (-0.21%) | 16.73 | 16.80 | 2.57K |
| 2024-03-13 | 16.79 | 16.88 | ↑$0.09 (0.55%) | 16.79 | 16.90 | 6.13K |
| 2024-03-12 | 16.58 | 16.74 | ↑$0.16 (0.99%) | 16.58 | 16.74 | 319 |
Create an account or log in to view more rows.
$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
$BRF HOLDING LONG AND STRONG!!!
$BRF it can go lower
$BRF wow. The volume is so low today. Unreal
$BRF She's gettin' ready to...