Dark

BRF
VanEck Brazil Small-Cap ETF
stock NYSE ETF

At Close

Oct 2, 2026 1:00:05 PM EDT

16.43USD+0.813%(+0.13)161

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.30)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

16.79USD+2.166%(+0.36)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	16.625000	16.791000	16.625000	16.7910	+2.996%	161	0.000%
2026-10-01	16.125000	16.302500	16.125000	16.3025	-0.476%	587	+2.996%
2026-09-30	16.380400	16.380400	16.380400	16.3804	+3.021%	162	+2.507%
2026-09-29	15.640000	15.900000	15.640000	15.9000	+0.505%	1,078	+5.604%
2026-09-28	15.820100	15.820100	15.820100	15.8201	-1.696%	241	+6.137%
2026-09-25	16.030100	16.093000	16.030100	16.0930	+0.427%	377	+4.337%
2026-09-24	16.160000	16.160000	16.024600	16.0246	-1.204%	1,043	+4.783%
2026-09-23	16.490000	16.490000	16.219900	16.2199	-3.182%	1,539	+3.521%
2026-09-22	16.490000	16.752900	16.490000	16.7529	+0.437%	2,128	+0.227%
2026-09-21	16.410000	16.685000	16.330100	16.6800	+2.963%	13,343	+0.665%
2026-09-18	16.120000	16.200000	16.030100	16.2000	-0.187%	4,316	+3.648%
2026-09-17	16.230000	16.250000	16.120000	16.2303	-0.459%	766	+3.455%
2026-09-16	16.420000	16.420000	16.300000	16.3052	+0.025%	2,647	+2.979%
2026-09-15	16.290000	16.360000	16.290000	16.3011	-0.267%	784	+3.005%
2026-09-14	16.180000	16.420000	16.130000	16.3447	-1.584%	4,600	+2.731%
2026-09-11	16.860000	16.860000	16.607700	16.6077	-2.019%	18,757	+1.104%
2026-09-10	16.700000	17.020000	16.700000	16.9500	+1.336%	39,871	-0.938%
2026-09-09	16.770000	16.770000	16.726600	16.7266	-1.854%	478	+0.385%
2026-09-08	17.150000	17.150000	16.960000	17.0425	+1.263%	6,401	-1.476%
2026-09-04	16.670000	16.830000	16.670000	16.8300	-0.058%	1,996	-0.232%
2026-09-03	17.000000	17.079900	16.740000	16.8398	+0.208%	14,338	-0.290%
2026-09-02	16.795000	16.804900	16.790000	16.8049	+3.774%	1,112	-0.083%
2026-09-01	16.050000	16.310000	16.050000	16.1938	+1.434%	3,617	+3.688%
2026-08-31	16.020000	16.020000	15.964900	15.9649	+1.708%	2,001	+5.174%
2026-08-28	15.780000	15.780000	15.600500	15.6968	-0.653%	480	+6.971%
2026-08-27	15.801000	15.900000	15.800000	15.8000	-0.566%	4,268	+6.272%
2026-08-26	15.890000	15.900000	15.889900	15.8899	+0.189%	2,270	+5.671%
2026-08-25	15.610000	15.875000	15.560000	15.8600	+1.866%	3,513	+5.870%
2026-08-24	15.520000	15.569400	15.520000	15.5694	+0.579%	1,279	+7.846%
2026-08-21	15.530000	15.540000	15.400000	15.4797	+2.924%	896	+8.471%
2026-08-20	15.110000	15.110000	14.960000	15.0399	-0.063%	2,750	+11.643%
2026-08-19	15.220000	15.220000	15.049400	15.0494	+1.486%	14,273	+11.573%
2026-08-18	14.850000	14.850000	14.829000	14.8290	-1.034%	2,633	+13.231%
2026-08-17	14.920000	15.005000	14.910000	14.9840	+0.482%	3,965	+12.060%
2026-08-14	15.050000	15.050000	14.720000	14.9121	-1.081%	11,685	+12.600%
2026-08-13	15.020000	15.080000	15.000000	15.0750	-0.431%	2,007	+11.383%
2026-08-12	15.200000	15.200000	15.110000	15.1402	-0.418%	26,402	+10.903%
2026-08-11	15.620000	15.700000	15.170000	15.2038	-2.540%	11,468	+10.439%
2026-08-10	15.760000	15.760000	15.600000	15.6000	-1.639%	3,222	+7.635%
2026-08-07	15.900000	15.960000	15.800000	15.8600	-0.283%	11,137	+5.870%
2026-08-06	16.030000	16.030000	15.870000	15.9050	-1.437%	8,246	+5.571%
2026-08-05	16.290000	16.300000	16.136900	16.1369	+0.168%	4,497	+4.053%
2026-08-04	16.320000	16.360000	16.010000	16.1098	-1.316%	25,051	+4.228%
2026-08-03	16.220000	16.324600	16.180000	16.3246	+0.459%	2,020	+2.857%
2026-07-31	16.250000	16.250000	16.250000	16.2500	-0.429%	211	+3.329%
2026-07-30	16.000000	16.320000	16.000000	16.3200	+2.480%	13,985	+2.886%
2026-07-29	16.000000	16.000000	15.840000	15.9250	-1.240%	3,941	+5.438%
2026-07-28	16.124900	16.124900	16.124900	16.1249	+0.007%	328	+4.131%
2026-07-27	16.010000	16.170000	16.010000	16.1237	+0.623%	1,881	+4.139%
2026-07-24	16.069200	16.069200	16.023800	16.0238	-0.504%	333	+4.788%
2026-07-23	16.090000	16.105000	16.070000	16.1050	-1.761%	488	+4.260%
2026-07-22	16.150000	16.393700	16.150000	16.3937	+2.133%	849	+2.423%
2026-07-21	16.125000	16.125000	15.990000	16.0514	-0.473%	3,644	+4.608%
2026-07-20	16.290000	16.310000	16.127700	16.1277	-0.380%	3,681	+4.113%
2026-07-17	16.270000	16.270000	16.185000	16.1893	-1.271%	1,698	+3.717%
2026-07-16	16.470000	16.470000	16.340000	16.3977	-1.601%	7,472	+2.399%
2026-07-15	16.810000	16.810000	16.630000	16.6645	-1.256%	1,093	+0.759%
2026-07-14	16.795000	16.876400	16.660300	16.8764	+2.126%	1,061	-0.506%
2026-07-13	16.690000	16.730000	16.525000	16.5250	-2.418%	2,916	+1.610%
2026-07-10	16.770000	16.960000	16.770000	16.9345	+2.917%	2,747	-0.847%
2026-07-09	16.060000	16.454600	16.060000	16.4546	+2.425%	789	+2.044%
2026-07-08	16.180000	16.180000	16.000000	16.0650	-1.047%	11,306	+4.519%
2026-07-07	16.230000	16.268900	16.230000	16.2350	-0.991%	2,676	+3.425%
2026-07-06	16.290100	16.397500	16.290100	16.3975	+0.598%	422	+2.400%
2026-07-02	16.475000	16.475000	16.300000	16.3000	-0.123%	1,251	+3.012%
2026-07-01	16.380000	16.380000	16.320000	16.3200	-0.690%	261	+2.886%
2026-06-30	16.345000	16.460000	16.345000	16.4334	-0.457%	2,759	+2.176%
2026-06-29	16.570000	16.570000	16.480000	16.5088	-0.459%	1,092	+1.709%
2026-06-26	16.220000	16.680000	16.220000	16.5850	+1.562%	4,475	+1.242%
2026-06-25	16.440100	16.440100	16.320000	16.3300	+0.659%	2,479	+2.823%
2026-06-24	16.220000	16.260000	16.220000	16.2231	-0.177%	1,266	+3.501%
2026-06-23	16.190000	16.251800	16.140000	16.2518	-0.296%	563	+3.318%
2026-06-22	16.220000	16.380000	16.220000	16.3000	+0.806%	3,058	+3.012%
2026-06-18	16.320000	16.320000	16.100000	16.1696	-1.210%	27,657	+3.843%
2026-06-17	16.945000	16.945000	16.367600	16.3676	-2.572%	5,601	+2.587%
2026-06-16	16.895000	16.900000	16.720000	16.7997	-2.181%	6,654	-0.052%
2026-06-15	17.770000	17.770000	17.100000	17.1743	-0.612%	14,398	-2.232%
2026-06-12	17.230000	17.380000	17.210000	17.2801	+0.852%	5,564	-2.830%
2026-06-11	16.720000	17.140000	16.625000	17.1342	+3.784%	1,473	-2.003%
2026-06-10	16.450000	16.509500	16.401000	16.5095	-0.635%	1,570	+1.705%
2026-06-09	16.610100	16.650000	16.540100	16.6150	+1.344%	5,912	+1.059%
2026-06-08	16.520000	16.520000	16.260000	16.3947	-0.849%	25,846	+2.417%
2026-06-05	16.680000	16.751300	16.510000	16.5350	-2.276%	6,157	+1.548%
2026-06-04	17.105000	17.105000	16.920000	16.9201	+0.413%	7,022	-0.763%
2026-06-03	17.290000	17.290000	16.771900	16.8505	-4.636%	32,557	-0.353%
2026-06-02	17.660000	17.680000	17.660000	17.6697	+0.538%	564	-4.973%
2026-06-01	17.550000	17.575200	17.470000	17.5752	-0.313%	2,672	-4.462%
2026-05-29	17.560000	17.630400	17.370000	17.6304	-1.055%	6,584	-4.761%
2026-05-28	17.630000	17.891200	17.630000	17.8184	+0.796%	913	-5.766%
2026-05-27	17.790000	17.790000	17.620000	17.6777	-0.214%	11,157	-5.016%
2026-05-26	17.740000	17.740000	17.600000	17.7156	+1.059%	1,793	-5.219%
2026-05-22	17.720000	17.720000	17.525000	17.5300	-1.517%	2,851	-4.216%
2026-05-21	17.700000	17.920000	17.700000	17.8000	-0.272%	4,775	-5.669%
2026-05-20	17.300000	17.878800	17.290000	17.8486	+4.280%	2,692	-5.925%
2026-05-19	17.090000	17.280000	17.090000	17.1161	-2.331%	5,601	-1.899%
2026-05-18	17.450000	17.524600	17.450000	17.5246	+0.822%	2,234	-4.186%
2026-05-15	17.460000	17.460000	17.250000	17.3818	-3.327%	64,492	-3.399%
2026-05-14	17.760000	18.009900	17.760000	17.9800	+1.397%	2,249	-6.613%
2026-05-13	18.500000	18.500000	17.732200	17.7322	-4.742%	2,879	-5.308%
2026-05-12	18.640000	18.640000	18.500100	18.6150	-0.241%	746	-9.799%
2026-05-11	18.910000	19.020000	18.504600	18.6600	-2.329%	12,078	-10.016%
2026-05-08	19.470000	19.660000	19.105000	19.1050	+0.447%	8,394	-12.112%
2026-05-07	19.360000	19.420000	18.990000	19.0200	-2.385%	5,296	-11.719%
2026-05-06	19.580000	19.600000	19.435000	19.4848	+1.821%	4,569	-13.825%
2026-05-05	18.830000	19.136400	18.830000	19.1364	+2.114%	1,329	-12.256%
2026-05-04	19.220000	19.220000	18.630000	18.7403	-1.000%	13,937	-10.402%
2026-05-01	18.730000	18.935000	18.730000	18.9296	-0.343%	2,612	-11.298%
2026-04-30	18.720000	19.000000	18.700000	18.9948	+2.702%	9,973	-11.602%
2026-04-29	18.655000	18.709900	18.495000	18.4950	-1.090%	959	-9.213%
2026-04-28	18.620000	18.770000	18.620000	18.6989	-0.854%	2,922	-10.203%
2026-04-27	19.220000	19.220000	18.850000	18.8600	-1.308%	5,613	-10.970%
2026-04-24	19.250000	19.280000	19.090000	19.1100	-0.906%	20,361	-12.135%
2026-04-23	19.655000	19.690000	19.225000	19.2847	-2.292%	9,897	-12.931%
2026-04-22	19.815000	19.815000	19.737100	19.7371	-0.368%	2,093	-14.927%
2026-04-21	20.225000	20.440000	19.800000	19.8100	-1.120%	46,965	-15.240%
2026-04-20	19.910000	20.210000	19.910000	20.0343	+0.644%	5,040	-16.189%
2026-04-17	20.220000	20.233500	19.900000	19.9061	+0.529%	3,140	-15.649%
2026-04-16	19.780000	19.860000	19.780000	19.8013	-0.296%	992	-15.203%
2026-04-15	20.120000	20.120000	19.740000	19.8600	-0.777%	7,468	-15.453%
2026-04-14	20.010000	20.210000	20.010000	20.0156	+0.506%	8,711	-16.110%
2026-04-13	19.700000	19.935200	19.540000	19.9149	+0.939%	4,844	-15.686%
2026-04-10	19.680000	19.919000	19.514700	19.7296	+1.157%	5,972	-14.894%
2026-04-09	19.130000	19.560000	18.930000	19.5039	+3.166%	12,047	-13.910%
2026-04-08	19.260000	19.265000	18.790000	18.9054	+3.875%	6,744	-11.184%
2026-04-07	18.210000	18.280000	18.080000	18.2002	-1.406%	2,904	-7.743%
2026-04-06	18.570000	18.580000	18.459700	18.4597	-0.014%	819	-9.040%
2026-04-02	18.320000	18.590000	18.290000	18.4622	+0.124%	5,820	-9.052%
2026-04-01	18.500000	18.610000	18.439400	18.4394	+0.762%	6,360	-8.940%
2026-03-31	17.740000	18.300000	17.740000	18.3000	+4.691%	17,462	-8.246%
2026-03-30	17.490000	17.600000	17.370000	17.4800	+0.906%	3,334	-3.942%
2026-03-27	17.400000	17.580000	17.290000	17.3231	-1.452%	11,955	-3.072%
2026-03-26	17.910000	17.914800	17.578400	17.5784	-2.743%	2,614	-4.479%
2026-03-25	17.760000	18.169900	17.760000	18.0741	+3.560%	3,223	-7.099%
2026-03-24	17.345000	17.452700	17.310000	17.4527	-1.062%	16,479	-3.791%
2026-03-23	17.130000	17.670000	17.130000	17.6400	+6.909%	8,613	-4.813%
2026-03-20	16.710000	16.729900	16.460000	16.5000	-4.768%	7,750	+1.764%
2026-03-19	16.700000	17.326100	16.700000	17.3261	+0.789%	3,161	-3.088%
2026-03-18	17.430000	17.509950	17.130000	17.1905	-1.769%	2,263	-2.324%
2026-03-17	17.780000	17.780000	17.480000	17.5000	+0.169%	4,101	-4.051%
2026-03-16	17.200000	17.620000	17.200000	17.4705	+3.371%	3,855	-3.889%
2026-03-13	17.720000	17.720000	16.800000	16.9008	-2.774%	10,044	-0.650%
2026-03-12	17.890000	17.890000	17.383000	17.3830	-4.824%	5,097	-3.406%
2026-03-11	18.370000	18.539900	18.160000	18.2641	-0.147%	3,772	-8.066%
2026-03-10	18.040000	18.620000	17.990000	18.2910	+0.873%	2,098	-8.201%
2026-03-09	17.820000	18.179700	17.590000	18.1327	+1.653%	12,934	-7.399%
2026-03-06	17.560000	17.853700	17.540000	17.8378	-0.625%	5,804	-5.868%
2026-03-05	18.355000	18.355000	17.950000	17.9500	-3.686%	6,385	-6.457%
2026-03-04	18.510000	18.636900	18.510000	18.6369	+2.064%	1,023	-9.905%
2026-03-03	18.160000	18.330000	17.670000	18.2600	-4.555%	24,132	-8.045%
2026-03-02	18.880000	19.131500	18.810000	19.1315	-1.890%	8,538	-12.234%
2026-02-27	19.460000	19.630000	19.440000	19.5000	-0.858%	5,190	-13.892%
2026-02-26	19.610000	19.719900	19.420000	19.6688	+0.325%	10,860	-14.631%
2026-02-25	19.575000	19.679900	19.500000	19.6050	-0.124%	6,959	-14.353%
2026-02-24	19.450000	19.720000	19.440000	19.6293	+1.632%	11,120	-14.460%
2026-02-23	19.350000	19.540000	19.200000	19.3141	-0.388%	7,870	-13.064%
2026-02-20	19.120000	19.480000	18.960000	19.3894	+1.092%	12,545	-13.401%
2026-02-19	18.810000	19.180000	18.790000	19.1800	+2.130%	12,467	-12.456%
2026-02-18	18.750000	18.990000	18.600000	18.7800	+1.319%	17,294	-10.591%
2026-02-17	18.530000	18.690000	18.220000	18.5356	-0.826%	45,994	-9.412%
2026-02-13	18.700000	18.740000	18.330000	18.6900	-0.532%	5,337	-10.161%
2026-02-12	19.380000	19.380000	18.770000	18.7900	-2.596%	19,149	-10.639%
2026-02-11	19.210000	19.477200	19.210000	19.2907	+1.509%	7,593	-12.958%
2026-02-10	18.967500	19.095200	18.910000	19.0039	-0.043%	6,820	-11.644%
2026-02-09	18.730000	19.012000	18.730000	19.0120	+1.486%	8,523	-11.682%
2026-02-06	18.800000	18.800000	18.560000	18.7336	+1.015%	6,208	-10.370%
2026-02-05	18.805000	18.850000	18.545400	18.5454	-0.453%	4,021	-9.460%
2026-02-04	19.060000	19.160000	18.500000	18.6298	-3.121%	6,835	-9.870%
2026-02-03	19.180000	19.448800	18.970000	19.2300	+2.439%	10,486	-12.683%
2026-02-02	18.670000	18.840000	18.670000	18.7721	+1.471%	2,944	-10.553%
2026-01-30	19.020000	19.020000	18.440000	18.5000	-2.534%	11,383	-9.238%
2026-01-29	19.490000	19.490000	18.840000	18.9809	-0.965%	7,815	-11.537%
2026-01-28	19.270000	19.300000	18.920000	19.1659	+0.786%	11,578	-12.391%
2026-01-27	18.825000	19.016500	18.825000	19.0165	+3.673%	19,829	-11.703%
2026-01-26	18.200000	18.400000	18.200000	18.3428	+0.801%	10,148	-8.460%
2026-01-23	18.100000	18.320000	17.920000	18.1971	+1.960%	13,723	-7.727%
2026-01-22	17.540000	18.000000	17.540000	17.8473	+2.342%	18,025	-5.919%
2026-01-21	17.090000	17.438800	17.090000	17.4388	+4.830%	2,158	-3.715%
2026-01-20	16.540000	16.730000	16.540000	16.6353	+0.341%	1,975	+0.936%
2026-01-16	16.600000	16.600000	16.545000	16.5788	-1.756%	3,695	+1.280%
2026-01-15	16.890000	16.940100	16.875200	16.8752	+0.437%	2,820	-0.499%
2026-01-14	16.770000	16.801700	16.737800	16.8017	+0.789%	933	-0.064%
2026-01-13	16.720000	16.720000	16.637600	16.6702	-1.959%	8,112	+0.725%
2026-01-12	16.860000	17.003300	16.860000	17.0033	+0.437%	5,631	-1.249%
2026-01-09	17.000000	17.000000	16.890100	16.9294	+1.179%	6,274	-0.818%
2026-01-08	16.736300	16.736300	16.710000	16.7322	+1.115%	760	+0.351%
2026-01-07	16.620000	16.630000	16.400000	16.5477	-1.359%	3,900	+1.470%
2026-01-06	16.620000	16.888400	16.620000	16.7756	+2.214%	9,775	+0.092%
2026-01-05	16.190000	16.449500	16.190000	16.4122	+2.410%	2,141	+2.308%
2026-01-02	16.010000	16.049900	15.990000	16.0259	-0.060%	2,680	+4.774%
2025-12-31	16.040000	16.040000	15.950000	16.0356	-0.853%	2,844	+4.711%
2025-12-30	16.120000	16.228000	16.110000	16.1736	+2.273%	970	+3.817%
2025-12-29	15.870000	15.880000	15.670100	15.8141	-1.100%	5,915	+6.177%
2025-12-26	15.840000	15.990000	15.800000	15.9900	+1.653%	16,810	+5.009%
2025-12-24	16.060000	16.060000	15.730000	15.7300	-1.069%	6,072	+6.745%
2025-12-23	15.470000	15.960000	15.470000	15.9000	+3.272%	25,781	+5.604%
2025-12-22	15.515000	15.609600	15.300000	15.3962	-6.286%	12,099	+9.059%
2025-12-19	16.560000	16.630000	16.428900	16.4289	-0.299%	3,545	+2.204%
2025-12-18	16.450000	16.530000	16.450000	16.4781	+0.224%	1,596	+1.899%
2025-12-17	16.460000	16.490000	16.360000	16.4412	-2.391%	8,587	+2.128%
2025-12-16	16.995000	16.995000	16.770000	16.8439	-2.921%	3,228	-0.314%
2025-12-15	17.500000	17.520000	17.290000	17.3508	+1.181%	7,933	-3.226%
2025-12-12	17.150000	17.215300	17.065000	17.1482	+0.236%	2,306	-2.083%
2025-12-11	17.100000	17.200000	17.095000	17.1079	+1.622%	6,119	-1.852%
2025-12-10	16.730000	16.850000	16.660000	16.8349	-0.149%	2,137	-0.261%
2025-12-09	16.575000	16.870000	16.575000	16.8600	-0.868%	1,693	-0.409%
2025-12-08	17.190000	17.190000	17.005000	17.0076	+0.835%	1,488	-1.274%
2025-12-05	18.029500	18.090000	16.866700	16.8667	-7.273%	3,944	-0.449%
2025-12-04	18.170000	18.220000	18.128400	18.1896	+1.575%	8,926	-7.689%
2025-12-03	17.890000	17.990000	17.869500	17.9075	+0.470%	3,076	-6.235%
2025-12-02	17.670000	17.823800	17.605000	17.8238	+1.676%	3,214	-5.794%
2025-12-01	17.470000	17.550000	17.445000	17.5300	-0.114%	3,495	-4.216%
2025-11-28	17.350000	17.550000	17.300000	17.5500	+1.688%	4,959	-4.325%
2025-11-26	17.100000	17.258700	17.100000	17.2587	+2.460%	1,283	-2.710%
2025-11-25	16.690000	16.880000	16.590000	16.8444	+0.986%	1,255	-0.317%
2025-11-24	16.655000	16.680300	16.590100	16.6800	+0.909%	7,098	+0.665%
2025-11-21	16.340000	16.529700	16.321000	16.5297	+0.598%	2,479	+1.581%
2025-11-20	17.069900	17.069900	16.400000	16.4315	-2.281%	14,155	+2.188%
2025-11-19	16.780000	16.830000	16.720000	16.8150	-0.916%	4,082	-0.143%
2025-11-18	16.720000	16.970500	16.720000	16.9705	+0.979%	6,077	-1.058%
2025-11-17	16.960000	17.023600	16.740000	16.8060	-2.025%	8,316	-0.089%
2025-11-14	16.960000	17.202300	16.930000	17.1533	+1.385%	6,391	-2.112%
2025-11-13	17.035000	17.035000	16.919000	16.9190	-1.576%	591	-0.757%
2025-11-12	17.130000	17.190000	17.089500	17.1900	+0.205%	2,071	-2.321%
2025-11-11	17.060000	17.155000	17.060000	17.1549	+2.685%	7,983	-2.121%
2025-11-10	16.650000	16.706400	16.560000	16.7064	+0.962%	1,854	+0.506%
2025-11-07	16.400000	16.547200	16.380000	16.5472	+0.316%	2,832	+1.473%
2025-11-06	16.430000	16.495000	16.430000	16.4950	-0.793%	2,996	+1.794%
2025-11-05	16.405000	16.626800	16.405000	16.6268	+2.445%	5,720	+0.988%
2025-11-04	16.130000	16.230000	16.130000	16.2300	-0.429%	2,409	+3.457%
2025-11-03	16.400000	16.400000	16.300000	16.3000	-0.178%	3,824	+3.012%
2025-10-31	16.260000	16.329000	16.260000	16.3290	+0.983%	682	+2.829%
2025-10-30	16.060000	16.170000	16.060000	16.1700	-0.370%	450	+3.840%
2025-10-29	16.278000	16.278000	16.230000	16.2300	+0.433%	865	+3.457%
2025-10-28	16.090000	16.160000	16.080000	16.1600	-0.342%	2,364	+3.905%
2025-10-27	16.150000	16.215500	16.121000	16.2155	+1.665%	1,786	+3.549%
2025-10-24	16.080000	16.080000	15.950000	15.9500	+0.377%	2,669	+5.273%
2025-10-23	15.890000	15.890100	15.890000	15.8901	+1.146%	568	+5.670%
2025-10-22	15.740000	15.740000	15.611500	15.7100	0.000%	1,995	+6.881%
2025-10-21	15.590000	15.820000	15.590000	15.7100	-0.977%	5,019	+6.881%
2025-10-20	15.702000	15.920000	15.700000	15.8650	+2.126%	3,725	+5.837%
2025-10-17	15.310000	15.534800	15.310000	15.5348	+1.172%	674	+8.086%
2025-10-16	15.370000	15.370000	15.345000	15.3548	-0.619%	669	+9.353%
2025-10-15	15.460000	15.485000	15.450500	15.4505	+1.442%	1,288	+8.676%
2025-10-14	15.110000	15.358700	15.106500	15.2309	+0.085%	2,717	+10.243%
2025-10-13	15.250000	15.289100	15.160000	15.2179	+1.724%	1,218	+10.337%
2025-10-10	15.490000	15.490000	14.901300	14.9600	-3.794%	4,034	+12.239%
2025-10-09	15.700000	15.700000	15.480000	15.5500	-1.554%	5,221	+7.981%
2025-10-08	15.731300	15.830000	15.730000	15.7954	+0.475%	1,804	+6.303%
2025-10-07	15.620000	15.724000	15.600000	15.7207	-2.084%	8,313	+6.808%
2025-10-06	15.970000	16.069900	15.950000	16.0553	-0.377%	2,025	+4.582%
2025-10-03	15.900000	16.116100	15.900000	16.1161	+0.721%	3,386	+4.188%
2025-10-02	16.160000	16.160000	15.850000	16.0007	-1.393%	2,570	+4.939%
2025-10-01	16.145000	16.249400	16.145000	16.2268	-0.341%	505	+3.477%
2025-09-30	16.350000	16.350000	16.262200	16.2823	-0.554%	1,351	+3.124%
2025-09-29	16.420000	16.435000	16.323400	16.3730	+0.861%	2,619	+2.553%
2025-09-26	16.135000	16.233300	16.135000	16.2333	+1.049%	3,187	+3.436%
2025-09-25	16.310000	16.310000	16.064800	16.0648	-2.201%	29,455	+4.520%
2025-09-24	16.390000	16.480000	16.390000	16.4263	-0.510%	3,993	+2.220%
2025-09-23	16.240000	16.540000	16.240000	16.5105	+1.832%	18,447	+1.699%
2025-09-22	16.210000	16.240000	16.030000	16.2135	-1.255%	6,903	+3.562%
2025-09-19	16.330000	16.419500	16.270000	16.4195	-0.204%	16,878	+2.263%
2025-09-18	16.510000	16.560000	16.453100	16.4531	-0.801%	2,038	+2.054%
2025-09-17	16.530000	16.660000	16.530000	16.5859	+0.811%	23,493	+1.237%
2025-09-16	16.480000	16.530000	16.420000	16.4524	+0.258%	20,939	+2.058%
2025-09-15	16.320000	16.440000	16.320000	16.4100	+1.344%	1,401	+2.322%
2025-09-12	16.100000	16.269900	16.100000	16.1924	+0.258%	7,187	+3.697%
2025-09-11	16.070000	16.150700	16.050000	16.1507	+1.947%	1,389	+3.965%
2025-09-10	15.750000	15.920000	15.750000	15.8423	+0.988%	32,757	+5.988%
2025-09-09	15.661700	15.687300	15.661700	15.6873	-0.398%	374	+7.036%
2025-09-08	16.010000	16.010000	15.670000	15.7500	-0.756%	9,566	+6.610%
2025-09-05	15.850000	16.000000	15.780000	15.8700	+1.893%	6,899	+5.803%
2025-09-04	15.400000	15.575100	15.400000	15.5751	+1.300%	1,504	+7.807%
2025-09-03	15.370000	15.470000	15.340000	15.3752	+0.001%	2,231	+9.208%
2025-09-02	15.413100	15.529300	15.330100	15.3751	-1.757%	8,284	+9.209%
2025-08-29	15.720000	15.720000	15.620000	15.6500	+0.159%	1,677	+7.291%
2025-08-28	15.400000	15.652000	15.400000	15.6252	+1.726%	828	+7.461%
2025-08-27	15.180000	15.360100	15.180000	15.3601	+1.081%	1,195	+9.316%
2025-08-26	15.170000	15.195800	15.137600	15.1958	-0.402%	246	+10.498%
2025-08-25	15.200000	15.311100	15.200000	15.2572	+0.662%	4,416	+10.053%
2025-08-22	15.050000	15.156900	15.050000	15.1569	+3.957%	1,921	+10.781%
2025-08-21	14.580000	14.580000	14.580000	14.5800	-0.219%	156	+15.165%
2025-08-20	14.615000	14.615000	14.550000	14.6120	+0.176%	1,651	+14.912%
2025-08-19	14.810000	14.810000	14.540000	14.5864	-3.474%	5,960	+15.114%
2025-08-18	15.082000	15.160000	15.050100	15.1114	+0.605%	1,562	+11.115%
2025-08-15	15.068900	15.129000	14.990000	15.0205	+0.761%	8,326	+11.787%
2025-08-14	14.810000	14.907000	14.790000	14.9070	-0.437%	2,143	+12.638%
2025-08-13	14.980000	14.980000	14.972500	14.9725	-1.041%	269	+12.146%
2025-08-12	14.930000	15.145000	14.930000	15.1300	+1.905%	3,080	+10.978%
2025-08-11	14.830000	14.900000	14.788800	14.8472	-0.341%	4,170	+13.092%
2025-08-08	15.030000	15.045600	14.898000	14.8980	-0.518%	3,948	+12.706%
2025-08-07	14.900000	15.000000	14.830000	14.9756	+1.736%	14,317	+12.122%
2025-08-06	14.640000	14.810000	14.640000	14.7200	+1.976%	3,674	+14.069%
2025-08-05	14.340000	14.434800	14.340000	14.4348	+0.626%	908	+16.323%
2025-08-04	14.440000	14.458700	14.286500	14.3450	+0.235%	4,980	+17.051%
2025-08-01	14.410000	14.450000	14.291200	14.3113	+1.571%	5,436	+17.327%
2025-07-31	14.340000	14.340000	14.090000	14.0900	-1.460%	8,213	+19.170%
2025-07-30	14.210000	14.460000	14.035000	14.2988	+0.621%	1,725	+17.429%
2025-07-29	14.280000	14.280000	14.210500	14.2105	+0.702%	573	+18.159%
2025-07-28	14.300000	14.300000	14.080000	14.1115	-1.833%	18,372	+18.988%
2025-07-25	14.420000	14.420000	14.313000	14.3750	-0.416%	22,785	+16.807%
2025-07-24	14.360000	14.481900	14.360000	14.4351	-1.267%	1,958	+16.321%
2025-07-23	14.350000	14.669400	14.350000	14.6203	+2.175%	5,805	+14.847%
2025-07-22	14.370000	14.410000	14.290000	14.3091	-0.076%	3,133	+17.345%
2025-07-21	14.370000	14.438500	14.320000	14.3200	+0.202%	3,783	+17.256%
2025-07-18	14.550000	14.600000	14.270000	14.2912	-2.534%	2,099	+17.492%
2025-07-17	14.550000	14.662700	14.511800	14.6627	+0.602%	3,476	+14.515%
2025-07-16	14.430000	14.590000	14.415000	14.5750	-0.204%	5,145	+15.204%
2025-07-15	14.490000	14.604800	14.360000	14.6048	+1.352%	5,166	+14.969%
2025-07-14	14.490000	14.490000	14.410000	14.4100	-1.226%	6,619	+16.523%
2025-07-11	14.580000	14.600000	14.407000	14.5888	-1.151%	2,945	+15.095%
2025-07-10	14.640500	14.760000	14.570000	14.7586	-0.816%	8,851	+13.771%
2025-07-09	15.190000	15.190000	14.870000	14.8800	-2.394%	7,178	+12.843%
2025-07-08	15.220000	15.245000	15.050000	15.2450	+0.230%	2,616	+10.141%
2025-07-07	15.310000	15.400000	15.140000	15.2100	-1.234%	7,803	+10.394%
2025-07-03	15.250000	15.434000	15.250000	15.4000	+0.828%	1,706	+9.032%
2025-07-02	15.160000	15.290000	15.150000	15.2735	-0.668%	3,120	+9.936%
2025-07-01	15.230100	15.376200	15.230100	15.3762	-0.187%	4,416	+9.201%
2025-06-30	15.040000	15.410000	15.040000	15.4050	+1.909%	2,531	+8.997%
2025-06-27	15.130000	15.150000	15.070000	15.1164	+0.350%	2,803	+11.078%
2025-06-26	15.008100	15.080000	14.998300	15.0637	+1.954%	2,220	+11.467%
2025-06-25	14.770000	14.830000	14.720000	14.7750	-1.653%	956	+13.645%
2025-06-24	15.030000	15.150000	15.023400	15.0234	-0.011%	4,768	+11.766%
2025-06-23	14.960000	15.119900	14.950000	15.0250	+0.434%	1,198	+11.754%
2025-06-20	15.160000	15.160000	14.920000	14.9600	-1.507%	3,637	+12.239%
2025-06-18	15.220000	15.320000	15.188900	15.1889	-0.263%	3,735	+10.548%
2025-06-17	15.300000	15.360000	15.120000	15.2290	-0.425%	6,311	+10.257%
2025-06-16	15.225000	15.330000	15.160000	15.2940	+2.735%	4,290	+9.788%
2025-06-13	14.865000	14.886900	14.865000	14.8869	-0.571%	275	+12.790%
2025-06-12	15.000000	15.000000	14.900000	14.9724	-0.148%	1,573	+12.146%
2025-06-11	14.780000	15.058600	14.780000	14.9946	+0.770%	9,745	+11.980%
2025-06-10	14.980000	15.000000	14.790000	14.8800	+0.412%	6,270	+12.843%
2025-06-09	14.555000	14.819000	14.555000	14.8190	+0.065%	1,967	+13.307%
2025-06-06	14.760000	14.870000	14.640100	14.8093	-0.140%	1,563	+13.381%
2025-06-05	14.900000	14.935000	14.830100	14.8301	+0.339%	1,797	+13.222%
2025-06-04	14.920000	14.930000	14.730000	14.7800	-0.068%	4,624	+13.606%
2025-06-03	14.490000	14.840000	14.490000	14.7900	+2.211%	3,517	+13.529%
2025-06-02	14.445000	14.480000	14.430000	14.4700	+0.246%	3,388	+16.040%
2025-05-30	14.320000	14.434500	14.320000	14.4345	-1.081%	7,320	+16.325%
2025-05-29	14.520000	14.620000	14.520000	14.5922	+0.047%	10,525	+15.068%
2025-05-28	14.550000	14.585300	14.440700	14.5853	-0.713%	4,041	+15.123%
2025-05-27	14.700000	14.730000	14.519000	14.6900	+2.464%	2,676	+14.302%
2025-05-23	13.870000	14.336700	13.870000	14.3367	+0.904%	3,140	+17.119%
2025-05-22	14.265000	14.550000	14.208300	14.2083	-0.470%	5,886	+18.177%
2025-05-21	14.291800	14.291800	14.230000	14.2754	-0.698%	1,193	+17.622%
2025-05-20	14.320000	14.375700	14.320000	14.3757	-0.073%	1,411	+16.801%
2025-05-19	14.200000	14.469900	14.200000	14.3862	+0.724%	2,950	+16.716%
2025-05-16	14.100000	14.290000	14.100000	14.2828	+1.051%	8,587	+17.561%
2025-05-15	14.220000	14.220000	14.090000	14.1342	+0.584%	911	+18.797%
2025-05-14	14.220000	14.220000	14.052200	14.0522	-0.992%	389	+19.490%
2025-05-13	13.840000	14.259900	13.840000	14.1930	+3.326%	16,091	+18.305%
2025-05-12	13.900000	13.900000	13.675000	13.7361	-0.869%	2,887	+22.240%
2025-05-09	13.830000	13.940000	13.800000	13.8565	-0.445%	2,483	+21.178%
2025-05-08	13.750000	14.000000	13.750000	13.9185	+4.025%	7,134	+20.638%
2025-05-07	13.500000	13.500000	13.330000	13.3800	-1.036%	2,997	+25.493%
2025-05-06	13.520000	13.530000	13.430000	13.5200	-0.430%	6,507	+24.194%
2025-05-05	13.520000	13.578400	13.470000	13.5784	-1.041%	2,570	+23.660%
2025-05-02	13.722000	13.740000	13.680000	13.7213	+0.670%	1,155	+22.372%
2025-05-01	13.700000	13.780000	13.510000	13.6300	-0.511%	25,482	+23.191%
2025-04-30	13.530000	13.700000	13.500000	13.7000	+0.293%	13,571	+22.562%
2025-04-29	13.890000	13.890000	13.660000	13.6600	-0.362%	17,956	+22.921%
2025-04-28	13.610000	13.810000	13.610000	13.7096	+0.265%	3,765	+22.476%
2025-04-25	13.570000	13.698000	13.550000	13.6734	-0.048%	4,447	+22.800%
2025-04-24	13.470000	13.749900	13.470000	13.6800	+2.549%	4,483	+22.741%
2025-04-23	13.580000	13.580000	13.340000	13.3400	+0.679%	2,594	+25.870%
2025-04-22	12.830000	13.270000	12.830000	13.2500	+3.881%	12,397	+26.725%
2025-04-21	12.795000	12.850000	12.700000	12.7550	-0.739%	19,832	+31.642%
2025-04-17	12.850000	12.850000	12.850000	12.8500	+2.355%	101	+30.669%
2025-04-16	12.560000	12.560000	12.500000	12.5544	+0.951%	498	+33.746%
2025-04-15	12.400000	12.465500	12.390100	12.4361	-0.689%	10,470	+35.018%
2025-04-14	12.450000	12.522400	12.450000	12.5224	+2.265%	1,508	+34.088%

.dark-mode .rSdBBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rSdBBl{ color: #333333; background-color: white; border: 2px solid #333333; }BRFVanEck Brazil Small-Cap ETFstock NYSE ETF

BRF
VanEck Brazil Small-Cap ETF
stock NYSE ETF