Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck Brazil Small Cap ETF (BRF)
VanEck Brazil Small Cap ETF (BRF) Historical

BRF VanEck Brazil Small Cap ETF

14.4396

0.00 (0.00%)

Pre Market

Last Updated: 04:09:38

Delayed by 15 minutes

BRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	14.4396	-0.25	-1.72%	14.59	14.59	14.41	3,849
May 30 2024	14.6926	0.00	0.02%	14.71	14.78	14.58	16,707
May 29 2024	14.69	-0.29	-1.92%	14.78	14.78	14.63	1,360
May 28 2024	14.9774	-0.06	-0.42%	14.94	14.9774	14.94	389
May 24 2024	15.0401	-0.01	-0.07%	15.12	15.16	15.0401	8,601
May 23 2024	15.05	-0.10	-0.66%	15.20	15.20	14.97	6,857
May 22 2024	15.15	-0.44	-2.79%	15.44	15.44	15.15	547
May 21 2024	15.585	-0.02	-0.13%	15.61	15.61	15.58	564
May 20 2024	15.6048	0.03	0.22%	15.48	15.66	15.3908	3,535
May 17 2024	15.57	0.18	1.17%	15.41	15.57	15.41	2,056
May 16 2024	15.3905	0.02	0.12%	15.41	15.4483	15.38	4,227
May 15 2024	15.3728	-0.04	-0.24%	15.33	15.43	15.31	11,202
May 14 2024	15.41	0.15	0.95%	15.37	15.41	15.33	2,718
May 13 2024	15.2645	-0.01	-0.04%	15.37	15.37	15.23	1,184
May 10 2024	15.27	-0.14	-0.88%	15.58	15.59	15.21	2,423
May 09 2024	15.4051	-0.33	-2.10%	15.27	15.4051	15.21	1,682
May 08 2024	15.735	-0.07	-0.47%	15.52	15.74	15.52	1,188
May 07 2024	15.809	0.07	0.44%	15.85	15.90	15.809	4,101
May 06 2024	15.74	-0.18	-1.13%	15.88	15.95	15.74	7,411
May 03 2024	15.92	0.48	3.14%	15.83	15.92	15.83	3,393
May 02 2024	15.435	0.32	2.14%	15.3931	15.45	15.39	4,137
May 01 2024	15.1115	0.11	0.73%	15.08	15.3253	14.9983	2,927
Apr 30 2024	15.0017	-0.46	-2.96%	15.22	15.22	15.0017	1,390
Apr 29 2024	15.46	0.08	0.52%	15.49	15.49	15.35	1,570
Apr 26 2024	15.38	0.47	3.15%	15.11	15.42	15.11	3,800
Apr 25 2024	14.91	-0.11	-0.72%	14.66	14.91	14.66	488
Apr 24 2024	15.0176	-0.11	-0.75%	15.07	15.07	15.0176	495
Apr 23 2024	15.1317	0.10	0.68%	14.93	15.18	14.93	2,321
Apr 22 2024	15.03	0.17	1.14%	14.78	15.05	14.78	23,269
Apr 19 2024	14.86	0.26	1.79%	14.69	14.95	14.69	4,067
Apr 18 2024	14.599	-0.14	-0.95%	14.80	14.80	14.599	19,971
Apr 17 2024	14.7393	-0.07	-0.48%	14.94	14.9999	14.70	6,100
Apr 16 2024	14.8109	-0.33	-2.17%	14.83	14.83	14.57	2,507
Apr 15 2024	15.14	-0.52	-3.30%	15.37	15.37	15.0701	1,982
Apr 12 2024	15.656	-0.53	-3.26%	16.00	16.00	15.565	1,377
Apr 11 2024	16.1837	-0.06	-0.34%	16.16	16.19	16.06	2,346
Apr 10 2024	16.2396	-0.65	-3.85%	16.54	16.54	16.21	637
Apr 09 2024	16.8899	0.32	1.96%	16.79	16.8899	16.7472	1,497
Apr 08 2024	16.5655	0.39	2.38%	16.32	16.5655	16.32	1,858
Apr 05 2024	16.18	-0.17	-1.06%	16.35	16.35	16.18	2,264
Apr 04 2024	16.3537	0.03	0.16%	16.55	16.60	16.3537	407
Apr 03 2024	16.327	-0.05	-0.33%	16.26	16.33	16.26	925
Apr 02 2024	16.3817	-0.09	-0.57%	16.43	16.43	16.31	613
Apr 01 2024	16.475	-0.29	-1.74%	16.79	16.79	16.46	2,188
Mar 28 2024	16.766	-0.07	-0.42%	16.73	16.77	16.73	444
Mar 27 2024	16.8369	0.24	1.43%	16.72	16.85	16.71	4,801
Mar 26 2024	16.60	-0.10	-0.59%	16.64	16.70	16.60	1,181
Mar 25 2024	16.6981	0.05	0.32%	16.67	16.73	16.67	2,101
Mar 22 2024	16.645	-0.38	-2.20%	16.85	16.85	16.60	4,036
Mar 21 2024	17.02	-0.03	-0.19%	17.00	17.02	16.92	6,094
Mar 20 2024	17.0529	0.57	3.48%	16.53	17.0529	16.53	1,634
Mar 19 2024	16.48	0.07	0.43%	16.29	16.535	16.27	5,104
Mar 18 2024	16.41	-0.27	-1.59%	16.74	16.74	16.41	1,916
Mar 15 2024	16.675	-0.09	-0.54%	16.69	16.7381	16.64	873
Mar 14 2024	16.7651	-0.12	-0.70%	16.87	16.87	16.7266	2,573
Mar 13 2024	16.8829	0.14	0.82%	16.70	16.90	16.70	6,134
Mar 12 2024	16.7449	0.09	0.57%	16.57	16.7449	16.57	319
Mar 11 2024	16.65	0.04	0.24%	16.58	16.65	16.5201	3,324
Mar 08 2024	16.6106	-0.05	-0.32%	16.61	16.6106	16.56	1,370
Mar 07 2024	16.6635	0.00	-0.01%	16.67	16.73	16.66	1,009
Mar 06 2024	16.665	0.03	0.18%	16.80	16.81	16.665	2,127
Mar 05 2024	16.6348	0.05	0.33%	16.62	16.75	16.62	266

VanEck Brazil Small Cap ...

BNP Paribas Issuance

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions