VanEck Brazil Small-Cap ETF (BRF)
NYSEARCA: BRF · Real-Time Price · USD
13.74
-0.12 (-0.87%)
At close: May 12, 2025, 4:00 PM
13.74
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.90 | 13.90 | 13.68 | 13.74 | 13.74 | -0.87% | 2,887 |
| May 9, 2025 | 13.83 | 13.94 | 13.80 | 13.86 | 13.86 | -0.45% | 2,483 |
| May 8, 2025 | 13.75 | 14.00 | 13.75 | 13.92 | 13.92 | 4.03% | 7,134 |
| May 7, 2025 | 13.50 | 13.50 | 13.33 | 13.38 | 13.38 | -1.04% | 2,997 |
| May 6, 2025 | 13.52 | 13.53 | 13.43 | 13.52 | 13.52 | -0.43% | 6,507 |
| May 5, 2025 | 13.52 | 13.58 | 13.47 | 13.58 | 13.58 | -1.04% | 2,570 |
| May 2, 2025 | 13.72 | 13.74 | 13.68 | 13.72 | 13.72 | 0.67% | 1,155 |
| May 1, 2025 | 13.70 | 13.78 | 13.51 | 13.63 | 13.63 | -0.51% | 25,482 |
| Apr 30, 2025 | 13.53 | 13.70 | 13.50 | 13.70 | 13.70 | 0.29% | 13,571 |
| Apr 29, 2025 | 13.89 | 13.89 | 13.66 | 13.66 | 13.66 | -0.36% | 17,956 |
| Apr 28, 2025 | 13.61 | 13.81 | 13.61 | 13.71 | 13.71 | 0.27% | 3,765 |
| Apr 25, 2025 | 13.57 | 13.70 | 13.55 | 13.67 | 13.67 | -0.05% | 4,447 |
| Apr 24, 2025 | 13.47 | 13.75 | 13.47 | 13.68 | 13.68 | 2.55% | 4,483 |
| Apr 23, 2025 | 13.58 | 13.58 | 13.34 | 13.34 | 13.34 | 0.68% | 2,594 |
| Apr 22, 2025 | 12.83 | 13.27 | 12.83 | 13.25 | 13.25 | 3.88% | 12,397 |
| Apr 21, 2025 | 12.80 | 12.85 | 12.70 | 12.76 | 12.76 | -0.74% | 19,832 |
| Apr 17, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.36% | 101 |
| Apr 16, 2025 | 12.56 | 12.56 | 12.50 | 12.55 | 12.55 | 0.95% | 498 |
| Apr 15, 2025 | 12.40 | 12.47 | 12.39 | 12.44 | 12.44 | -0.69% | 10,470 |
| Apr 14, 2025 | 12.45 | 12.52 | 12.45 | 12.52 | 12.52 | 2.26% | 1,508 |
| Apr 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 248 |
| Apr 10, 2025 | 12.02 | 12.02 | 11.77 | 12.00 | 12.00 | -2.32% | 2,589 |
| Apr 9, 2025 | 11.50 | 12.30 | 11.50 | 12.28 | 12.28 | 5.48% | 2,473 |
| Apr 8, 2025 | 12.23 | 12.23 | 11.64 | 11.64 | 11.64 | -2.09% | 4,706 |
| Apr 7, 2025 | 11.76 | 12.15 | 11.66 | 11.89 | 11.89 | -2.86% | 13,551 |
| Apr 4, 2025 | 12.43 | 12.43 | 12.20 | 12.24 | 12.24 | -7.55% | 9,028 |
| Apr 3, 2025 | 13.23 | 13.27 | 13.12 | 13.24 | 13.24 | 1.96% | 70,437 |
| Apr 2, 2025 | 12.89 | 13.00 | 12.89 | 12.99 | 12.99 | 0.32% | 3,156 |
| Apr 1, 2025 | 12.77 | 12.95 | 12.77 | 12.94 | 12.94 | 1.45% | 662 |
| Mar 31, 2025 | 12.68 | 12.79 | 12.63 | 12.76 | 12.76 | -0.20% | 3,892 |
| Mar 28, 2025 | 12.80 | 12.81 | 12.72 | 12.78 | 12.78 | -1.25% | 2,086 |
| Mar 27, 2025 | 12.90 | 13.07 | 12.90 | 12.95 | 12.95 | 0.66% | 5,866 |
| Mar 26, 2025 | 12.98 | 13.00 | 12.86 | 12.86 | 12.86 | -0.46% | 5,764 |
| Mar 25, 2025 | 12.97 | 12.97 | 12.87 | 12.92 | 12.92 | 0.73% | 88,133 |
| Mar 24, 2025 | 13.00 | 13.00 | 12.80 | 12.83 | 12.83 | -0.83% | 86,555 |
| Mar 21, 2025 | 12.95 | 12.96 | 12.90 | 12.94 | 12.94 | 0.27% | 3,840 |
| Mar 20, 2025 | 13.01 | 13.01 | 12.90 | 12.90 | 12.90 | -1.50% | 3,538 |
| Mar 19, 2025 | 13.00 | 13.14 | 13.00 | 13.10 | 13.10 | 1.95% | 1,585 |
| Mar 18, 2025 | 12.81 | 12.92 | 12.79 | 12.85 | 12.85 | 0.46% | 3,870 |
| Mar 17, 2025 | 12.64 | 12.86 | 12.63 | 12.79 | 12.79 | 1.64% | 4,687 |
| Mar 14, 2025 | 12.47 | 12.61 | 12.46 | 12.58 | 12.58 | 3.33% | 4,238 |
| Mar 13, 2025 | 11.96 | 12.18 | 11.96 | 12.18 | 12.18 | 0.89% | 1,700 |
| Mar 12, 2025 | 12.04 | 12.07 | 12.04 | 12.07 | 12.07 | 0.80% | 1,938 |
| Mar 11, 2025 | 11.95 | 11.97 | 11.81 | 11.97 | 11.97 | -0.22% | 2,939 |
| Mar 10, 2025 | 12.17 | 12.22 | 11.96 | 12.00 | 12.00 | -2.09% | 32,483 |
| Mar 7, 2025 | 12.19 | 12.26 | 12.19 | 12.26 | 12.26 | 2.02% | 1,345 |
| Mar 6, 2025 | 12.09 | 12.15 | 12.00 | 12.01 | 12.01 | 0.06% | 4,380 |
| Mar 5, 2025 | 11.80 | 12.02 | 11.72 | 12.01 | 12.01 | 2.88% | 7,810 |
| Mar 4, 2025 | 11.66 | 11.74 | 11.60 | 11.67 | 11.67 | -0.80% | 15,359 |
| Mar 3, 2025 | 11.85 | 11.96 | 11.76 | 11.76 | 11.76 | 0.12% | 4,081 |