Dark

BRF
VanEck Brazil Small-Cap ETF
stock NYSE ETF

At Close

Jul 31, 2026

16.25USD-0.429%(-0.07)211

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.32)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

16.25USD-0.246%(-0.04)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.250000	16.250000	16.250000	16.2500	-0.429%	211	0.000%
2026-07-30	16.000000	16.320000	16.000000	16.3200	+2.480%	13,985	-0.429%
2026-07-29	16.000000	16.000000	15.840000	15.9250	-1.240%	3,941	+2.041%
2026-07-28	16.124900	16.124900	16.124900	16.1249	+0.007%	328	+0.776%
2026-07-27	16.010000	16.170000	16.010000	16.1237	+0.623%	1,881	+0.783%
2026-07-24	16.069200	16.069200	16.023800	16.0238	-0.504%	333	+1.412%
2026-07-23	16.090000	16.105000	16.070000	16.1050	-1.761%	488	+0.900%
2026-07-22	16.150000	16.393700	16.150000	16.3937	+2.133%	849	-0.877%
2026-07-21	16.125000	16.125000	15.990000	16.0514	-0.473%	3,644	+1.237%
2026-07-20	16.290000	16.310000	16.127700	16.1277	-0.380%	3,681	+0.758%
2026-07-17	16.270000	16.270000	16.185000	16.1893	-1.271%	1,698	+0.375%
2026-07-16	16.470000	16.470000	16.340000	16.3977	-1.601%	7,472	-0.901%
2026-07-15	16.810000	16.810000	16.630000	16.6645	-1.256%	1,093	-2.487%
2026-07-14	16.795000	16.876400	16.660300	16.8764	+2.126%	1,061	-3.712%
2026-07-13	16.690000	16.730000	16.525000	16.5250	-2.418%	2,916	-1.664%
2026-07-10	16.770000	16.960000	16.770000	16.9345	+2.917%	2,747	-4.042%
2026-07-09	16.060000	16.454600	16.060000	16.4546	+2.425%	789	-1.243%
2026-07-08	16.180000	16.180000	16.000000	16.0650	-1.047%	11,306	+1.152%
2026-07-07	16.230000	16.268900	16.230000	16.2350	-0.991%	2,676	+0.092%
2026-07-06	16.290100	16.397500	16.290100	16.3975	+0.598%	422	-0.900%
2026-07-02	16.475000	16.475000	16.300000	16.3000	-0.123%	1,251	-0.307%
2026-07-01	16.380000	16.380000	16.320000	16.3200	-0.690%	261	-0.429%
2026-06-30	16.345000	16.460000	16.345000	16.4334	-0.457%	2,759	-1.116%
2026-06-29	16.570000	16.570000	16.480000	16.5088	-0.459%	1,092	-1.568%
2026-06-26	16.220000	16.680000	16.220000	16.5850	+1.562%	4,475	-2.020%
2026-06-25	16.440100	16.440100	16.320000	16.3300	+0.659%	2,479	-0.490%
2026-06-24	16.220000	16.260000	16.220000	16.2231	-0.177%	1,266	+0.166%
2026-06-23	16.190000	16.251800	16.140000	16.2518	-0.296%	563	-0.011%
2026-06-22	16.220000	16.380000	16.220000	16.3000	+0.806%	3,058	-0.307%
2026-06-18	16.320000	16.320000	16.100000	16.1696	-1.210%	27,657	+0.497%
2026-06-17	16.945000	16.945000	16.367600	16.3676	-2.572%	5,601	-0.718%
2026-06-16	16.895000	16.900000	16.720000	16.7997	-2.181%	6,654	-3.272%
2026-06-15	17.770000	17.770000	17.100000	17.1743	-0.612%	14,398	-5.382%
2026-06-12	17.230000	17.380000	17.210000	17.2801	+0.852%	5,564	-5.961%
2026-06-11	16.720000	17.140000	16.625000	17.1342	+3.784%	1,473	-5.160%
2026-06-10	16.450000	16.509500	16.401000	16.5095	-0.635%	1,570	-1.572%
2026-06-09	16.610100	16.650000	16.540100	16.6150	+1.344%	5,912	-2.197%
2026-06-08	16.520000	16.520000	16.260000	16.3947	-0.849%	25,846	-0.883%
2026-06-05	16.680000	16.751300	16.510000	16.5350	-2.276%	6,157	-1.724%
2026-06-04	17.105000	17.105000	16.920000	16.9201	+0.413%	7,022	-3.960%
2026-06-03	17.290000	17.290000	16.771900	16.8505	-4.636%	32,557	-3.564%
2026-06-02	17.660000	17.680000	17.660000	17.6697	+0.538%	564	-8.035%
2026-06-01	17.550000	17.575200	17.470000	17.5752	-0.313%	2,672	-7.540%
2026-05-29	17.560000	17.630400	17.370000	17.6304	-1.055%	6,584	-7.830%
2026-05-28	17.630000	17.891200	17.630000	17.8184	+0.796%	913	-8.802%
2026-05-27	17.790000	17.790000	17.620000	17.6777	-0.214%	11,157	-8.076%
2026-05-26	17.740000	17.740000	17.600000	17.7156	+1.059%	1,793	-8.273%
2026-05-22	17.720000	17.720000	17.525000	17.5300	-1.517%	2,851	-7.302%
2026-05-21	17.700000	17.920000	17.700000	17.8000	-0.272%	4,775	-8.708%
2026-05-20	17.300000	17.878800	17.290000	17.8486	+4.280%	2,692	-8.956%
2026-05-19	17.090000	17.280000	17.090000	17.1161	-2.331%	5,601	-5.060%
2026-05-18	17.450000	17.524600	17.450000	17.5246	+0.822%	2,234	-7.273%
2026-05-15	17.460000	17.460000	17.250000	17.3818	-3.327%	64,492	-6.511%
2026-05-14	17.760000	18.009900	17.760000	17.9800	+1.397%	2,249	-9.622%
2026-05-13	18.500000	18.500000	17.732200	17.7322	-4.742%	2,879	-8.359%
2026-05-12	18.640000	18.640000	18.500100	18.6150	-0.241%	746	-12.705%
2026-05-11	18.910000	19.020000	18.504600	18.6600	-2.329%	12,078	-12.915%
2026-05-08	19.470000	19.660000	19.105000	19.1050	+0.447%	8,394	-14.944%
2026-05-07	19.360000	19.420000	18.990000	19.0200	-2.385%	5,296	-14.564%
2026-05-06	19.580000	19.600000	19.435000	19.4848	+1.821%	4,569	-16.602%
2026-05-05	18.830000	19.136400	18.830000	19.1364	+2.114%	1,329	-15.083%
2026-05-04	19.220000	19.220000	18.630000	18.7403	-1.000%	13,937	-13.288%
2026-05-01	18.730000	18.935000	18.730000	18.9296	-0.343%	2,612	-14.156%
2026-04-30	18.720000	19.000000	18.700000	18.9948	+2.702%	9,973	-14.450%
2026-04-29	18.655000	18.709900	18.495000	18.4950	-1.090%	959	-12.138%
2026-04-28	18.620000	18.770000	18.620000	18.6989	-0.854%	2,922	-13.096%
2026-04-27	19.220000	19.220000	18.850000	18.8600	-1.308%	5,613	-13.839%
2026-04-24	19.250000	19.280000	19.090000	19.1100	-0.906%	20,361	-14.966%
2026-04-23	19.655000	19.690000	19.225000	19.2847	-2.292%	9,897	-15.736%
2026-04-22	19.815000	19.815000	19.737100	19.7371	-0.368%	2,093	-17.668%
2026-04-21	20.225000	20.440000	19.800000	19.8100	-1.120%	46,965	-17.971%
2026-04-20	19.910000	20.210000	19.910000	20.0343	+0.644%	5,040	-18.889%
2026-04-17	20.220000	20.233500	19.900000	19.9061	+0.529%	3,140	-18.367%
2026-04-16	19.780000	19.860000	19.780000	19.8013	-0.296%	992	-17.935%
2026-04-15	20.120000	20.120000	19.740000	19.8600	-0.777%	7,468	-18.177%
2026-04-14	20.010000	20.210000	20.010000	20.0156	+0.506%	8,711	-18.813%
2026-04-13	19.700000	19.935200	19.540000	19.9149	+0.939%	4,844	-18.403%
2026-04-10	19.680000	19.919000	19.514700	19.7296	+1.157%	5,972	-17.636%
2026-04-09	19.130000	19.560000	18.930000	19.5039	+3.166%	12,047	-16.683%
2026-04-08	19.260000	19.265000	18.790000	18.9054	+3.875%	6,744	-14.046%
2026-04-07	18.210000	18.280000	18.080000	18.2002	-1.406%	2,904	-10.715%
2026-04-06	18.570000	18.580000	18.459700	18.4597	-0.014%	819	-11.970%
2026-04-02	18.320000	18.590000	18.290000	18.4622	+0.124%	5,820	-11.982%
2026-04-01	18.500000	18.610000	18.439400	18.4394	+0.762%	6,360	-11.873%
2026-03-31	17.740000	18.300000	17.740000	18.3000	+4.691%	17,462	-11.202%
2026-03-30	17.490000	17.600000	17.370000	17.4800	+0.906%	3,334	-7.037%
2026-03-27	17.400000	17.580000	17.290000	17.3231	-1.452%	11,955	-6.195%
2026-03-26	17.910000	17.914800	17.578400	17.5784	-2.743%	2,614	-7.557%
2026-03-25	17.760000	18.169900	17.760000	18.0741	+3.560%	3,223	-10.092%
2026-03-24	17.345000	17.452700	17.310000	17.4527	-1.062%	16,479	-6.891%
2026-03-23	17.130000	17.670000	17.130000	17.6400	+6.909%	8,613	-7.880%
2026-03-20	16.710000	16.729900	16.460000	16.5000	-4.768%	7,750	-1.515%
2026-03-19	16.700000	17.326100	16.700000	17.3261	+0.789%	3,161	-6.211%
2026-03-18	17.430000	17.509950	17.130000	17.1905	-1.769%	2,263	-5.471%
2026-03-17	17.780000	17.780000	17.480000	17.5000	+0.169%	4,101	-7.143%
2026-03-16	17.200000	17.620000	17.200000	17.4705	+3.371%	3,855	-6.986%
2026-03-13	17.720000	17.720000	16.800000	16.9008	-2.774%	10,044	-3.851%
2026-03-12	17.890000	17.890000	17.383000	17.3830	-4.824%	5,097	-6.518%
2026-03-11	18.370000	18.539900	18.160000	18.2641	-0.147%	3,772	-11.028%
2026-03-10	18.040000	18.620000	17.990000	18.2910	+0.873%	2,098	-11.158%
2026-03-09	17.820000	18.179700	17.590000	18.1327	+1.653%	12,934	-10.383%
2026-03-06	17.560000	17.853700	17.540000	17.8378	-0.625%	5,804	-8.901%
2026-03-05	18.355000	18.355000	17.950000	17.9500	-3.686%	6,385	-9.471%
2026-03-04	18.510000	18.636900	18.510000	18.6369	+2.064%	1,023	-12.807%
2026-03-03	18.160000	18.330000	17.670000	18.2600	-4.555%	24,132	-11.008%
2026-03-02	18.880000	19.131500	18.810000	19.1315	-1.890%	8,538	-15.062%
2026-02-27	19.460000	19.630000	19.440000	19.5000	-0.858%	5,190	-16.667%
2026-02-26	19.610000	19.719900	19.420000	19.6688	+0.325%	10,860	-17.382%
2026-02-25	19.575000	19.679900	19.500000	19.6050	-0.124%	6,959	-17.113%
2026-02-24	19.450000	19.720000	19.440000	19.6293	+1.632%	11,120	-17.216%
2026-02-23	19.350000	19.540000	19.200000	19.3141	-0.388%	7,870	-15.865%
2026-02-20	19.120000	19.480000	18.960000	19.3894	+1.092%	12,545	-16.191%
2026-02-19	18.810000	19.180000	18.790000	19.1800	+2.130%	12,467	-15.276%
2026-02-18	18.750000	18.990000	18.600000	18.7800	+1.319%	17,294	-13.472%
2026-02-17	18.530000	18.690000	18.220000	18.5356	-0.826%	45,994	-12.331%
2026-02-13	18.700000	18.740000	18.330000	18.6900	-0.532%	5,337	-13.055%
2026-02-12	19.380000	19.380000	18.770000	18.7900	-2.596%	19,149	-13.518%
2026-02-11	19.210000	19.477200	19.210000	19.2907	+1.509%	7,593	-15.763%
2026-02-10	18.967500	19.095200	18.910000	19.0039	-0.043%	6,820	-14.491%
2026-02-09	18.730000	19.012000	18.730000	19.0120	+1.486%	8,523	-14.528%
2026-02-06	18.800000	18.800000	18.560000	18.7336	+1.015%	6,208	-13.257%
2026-02-05	18.805000	18.850000	18.545400	18.5454	-0.453%	4,021	-12.377%
2026-02-04	19.060000	19.160000	18.500000	18.6298	-3.121%	6,835	-12.774%
2026-02-03	19.180000	19.448800	18.970000	19.2300	+2.439%	10,486	-15.497%
2026-02-02	18.670000	18.840000	18.670000	18.7721	+1.471%	2,944	-13.435%
2026-01-30	19.020000	19.020000	18.440000	18.5000	-2.534%	11,383	-12.162%
2026-01-29	19.490000	19.490000	18.840000	18.9809	-0.965%	7,815	-14.388%
2026-01-28	19.270000	19.300000	18.920000	19.1659	+0.786%	11,578	-15.214%
2026-01-27	18.825000	19.016500	18.825000	19.0165	+3.673%	19,829	-14.548%
2026-01-26	18.200000	18.400000	18.200000	18.3428	+0.801%	10,148	-11.409%
2026-01-23	18.100000	18.320000	17.920000	18.1971	+1.960%	13,723	-10.700%
2026-01-22	17.540000	18.000000	17.540000	17.8473	+2.342%	18,025	-8.950%
2026-01-21	17.090000	17.438800	17.090000	17.4388	+4.830%	2,158	-6.817%
2026-01-20	16.540000	16.730000	16.540000	16.6353	+0.341%	1,975	-2.316%
2026-01-16	16.600000	16.600000	16.545000	16.5788	-1.756%	3,695	-1.983%
2026-01-15	16.890000	16.940100	16.875200	16.8752	+0.437%	2,820	-3.705%
2026-01-14	16.770000	16.801700	16.737800	16.8017	+0.789%	933	-3.284%
2026-01-13	16.720000	16.720000	16.637600	16.6702	-1.959%	8,112	-2.521%
2026-01-12	16.860000	17.003300	16.860000	17.0033	+0.437%	5,631	-4.430%
2026-01-09	17.000000	17.000000	16.890100	16.9294	+1.179%	6,274	-4.013%
2026-01-08	16.736300	16.736300	16.710000	16.7322	+1.115%	760	-2.882%
2026-01-07	16.620000	16.630000	16.400000	16.5477	-1.359%	3,900	-1.799%
2026-01-06	16.620000	16.888400	16.620000	16.7756	+2.214%	9,775	-3.133%
2026-01-05	16.190000	16.449500	16.190000	16.4122	+2.410%	2,141	-0.988%
2026-01-02	16.010000	16.049900	15.990000	16.0259	-0.060%	2,680	+1.398%
2025-12-31	16.040000	16.040000	15.950000	16.0356	-0.853%	2,844	+1.337%
2025-12-30	16.120000	16.228000	16.110000	16.1736	+2.273%	970	+0.472%
2025-12-29	15.870000	15.880000	15.670100	15.8141	-1.100%	5,915	+2.756%
2025-12-26	15.840000	15.990000	15.800000	15.9900	+1.653%	16,810	+1.626%
2025-12-24	16.060000	16.060000	15.730000	15.7300	-1.069%	6,072	+3.306%
2025-12-23	15.470000	15.960000	15.470000	15.9000	+3.272%	25,781	+2.201%
2025-12-22	15.515000	15.609600	15.300000	15.3962	-6.286%	12,099	+5.546%
2025-12-19	16.560000	16.630000	16.428900	16.4289	-0.299%	3,545	-1.089%
2025-12-18	16.450000	16.530000	16.450000	16.4781	+0.224%	1,596	-1.384%
2025-12-17	16.460000	16.490000	16.360000	16.4412	-2.391%	8,587	-1.163%
2025-12-16	16.995000	16.995000	16.770000	16.8439	-2.921%	3,228	-3.526%
2025-12-15	17.500000	17.520000	17.290000	17.3508	+1.181%	7,933	-6.344%
2025-12-12	17.150000	17.215300	17.065000	17.1482	+0.236%	2,306	-5.238%
2025-12-11	17.100000	17.200000	17.095000	17.1079	+1.622%	6,119	-5.015%
2025-12-10	16.730000	16.850000	16.660000	16.8349	-0.149%	2,137	-3.474%
2025-12-09	16.575000	16.870000	16.575000	16.8600	-0.868%	1,693	-3.618%
2025-12-08	17.190000	17.190000	17.005000	17.0076	+0.835%	1,488	-4.454%
2025-12-05	18.029500	18.090000	16.866700	16.8667	-7.273%	3,944	-3.656%
2025-12-04	18.170000	18.220000	18.128400	18.1896	+1.575%	8,926	-10.663%
2025-12-03	17.890000	17.990000	17.869500	17.9075	+0.470%	3,076	-9.256%
2025-12-02	17.670000	17.823800	17.605000	17.8238	+1.676%	3,214	-8.830%
2025-12-01	17.470000	17.550000	17.445000	17.5300	-0.114%	3,495	-7.302%
2025-11-28	17.350000	17.550000	17.300000	17.5500	+1.688%	4,959	-7.407%
2025-11-26	17.100000	17.258700	17.100000	17.2587	+2.460%	1,283	-5.845%
2025-11-25	16.690000	16.880000	16.590000	16.8444	+0.986%	1,255	-3.529%
2025-11-24	16.655000	16.680300	16.590100	16.6800	+0.909%	7,098	-2.578%
2025-11-21	16.340000	16.529700	16.321000	16.5297	+0.598%	2,479	-1.692%
2025-11-20	17.069900	17.069900	16.400000	16.4315	-2.281%	14,155	-1.105%
2025-11-19	16.780000	16.830000	16.720000	16.8150	-0.916%	4,082	-3.360%
2025-11-18	16.720000	16.970500	16.720000	16.9705	+0.979%	6,077	-4.246%
2025-11-17	16.960000	17.023600	16.740000	16.8060	-2.025%	8,316	-3.308%
2025-11-14	16.960000	17.202300	16.930000	17.1533	+1.385%	6,391	-5.266%
2025-11-13	17.035000	17.035000	16.919000	16.9190	-1.576%	591	-3.954%
2025-11-12	17.130000	17.190000	17.089500	17.1900	+0.205%	2,071	-5.468%
2025-11-11	17.060000	17.155000	17.060000	17.1549	+2.685%	7,983	-5.275%
2025-11-10	16.650000	16.706400	16.560000	16.7064	+0.962%	1,854	-2.732%
2025-11-07	16.400000	16.547200	16.380000	16.5472	+0.316%	2,832	-1.796%
2025-11-06	16.430000	16.495000	16.430000	16.4950	-0.793%	2,996	-1.485%
2025-11-05	16.405000	16.626800	16.405000	16.6268	+2.445%	5,720	-2.266%
2025-11-04	16.130000	16.230000	16.130000	16.2300	-0.429%	2,409	+0.123%
2025-11-03	16.400000	16.400000	16.300000	16.3000	-0.178%	3,824	-0.307%
2025-10-31	16.260000	16.329000	16.260000	16.3290	+0.983%	682	-0.484%
2025-10-30	16.060000	16.170000	16.060000	16.1700	-0.370%	450	+0.495%
2025-10-29	16.278000	16.278000	16.230000	16.2300	+0.433%	865	+0.123%
2025-10-28	16.090000	16.160000	16.080000	16.1600	-0.342%	2,364	+0.557%
2025-10-27	16.150000	16.215500	16.121000	16.2155	+1.665%	1,786	+0.213%
2025-10-24	16.080000	16.080000	15.950000	15.9500	+0.377%	2,669	+1.881%
2025-10-23	15.890000	15.890100	15.890000	15.8901	+1.146%	568	+2.265%
2025-10-22	15.740000	15.740000	15.611500	15.7100	0.000%	1,995	+3.437%
2025-10-21	15.590000	15.820000	15.590000	15.7100	-0.977%	5,019	+3.437%
2025-10-20	15.702000	15.920000	15.700000	15.8650	+2.126%	3,725	+2.427%
2025-10-17	15.310000	15.534800	15.310000	15.5348	+1.172%	674	+4.604%
2025-10-16	15.370000	15.370000	15.345000	15.3548	-0.619%	669	+5.830%
2025-10-15	15.460000	15.485000	15.450500	15.4505	+1.442%	1,288	+5.175%
2025-10-14	15.110000	15.358700	15.106500	15.2309	+0.085%	2,717	+6.691%
2025-10-13	15.250000	15.289100	15.160000	15.2179	+1.724%	1,218	+6.782%
2025-10-10	15.490000	15.490000	14.901300	14.9600	-3.794%	4,034	+8.623%
2025-10-09	15.700000	15.700000	15.480000	15.5500	-1.554%	5,221	+4.502%
2025-10-08	15.731300	15.830000	15.730000	15.7954	+0.475%	1,804	+2.878%
2025-10-07	15.620000	15.724000	15.600000	15.7207	-2.084%	8,313	+3.367%
2025-10-06	15.970000	16.069900	15.950000	16.0553	-0.377%	2,025	+1.213%
2025-10-03	15.900000	16.116100	15.900000	16.1161	+0.721%	3,386	+0.831%
2025-10-02	16.160000	16.160000	15.850000	16.0007	-1.393%	2,570	+1.558%
2025-10-01	16.145000	16.249400	16.145000	16.2268	-0.341%	505	+0.143%
2025-09-30	16.350000	16.350000	16.262200	16.2823	-0.554%	1,351	-0.198%
2025-09-29	16.420000	16.435000	16.323400	16.3730	+0.861%	2,619	-0.751%
2025-09-26	16.135000	16.233300	16.135000	16.2333	+1.049%	3,187	+0.103%
2025-09-25	16.310000	16.310000	16.064800	16.0648	-2.201%	29,455	+1.153%
2025-09-24	16.390000	16.480000	16.390000	16.4263	-0.510%	3,993	-1.073%
2025-09-23	16.240000	16.540000	16.240000	16.5105	+1.832%	18,447	-1.578%
2025-09-22	16.210000	16.240000	16.030000	16.2135	-1.255%	6,903	+0.225%
2025-09-19	16.330000	16.419500	16.270000	16.4195	-0.204%	16,878	-1.032%
2025-09-18	16.510000	16.560000	16.453100	16.4531	-0.801%	2,038	-1.234%
2025-09-17	16.530000	16.660000	16.530000	16.5859	+0.811%	23,493	-2.025%
2025-09-16	16.480000	16.530000	16.420000	16.4524	+0.258%	20,939	-1.230%
2025-09-15	16.320000	16.440000	16.320000	16.4100	+1.344%	1,401	-0.975%
2025-09-12	16.100000	16.269900	16.100000	16.1924	+0.258%	7,187	+0.356%
2025-09-11	16.070000	16.150700	16.050000	16.1507	+1.947%	1,389	+0.615%
2025-09-10	15.750000	15.920000	15.750000	15.8423	+0.988%	32,757	+2.573%
2025-09-09	15.661700	15.687300	15.661700	15.6873	-0.398%	374	+3.587%
2025-09-08	16.010000	16.010000	15.670000	15.7500	-0.756%	9,566	+3.175%
2025-09-05	15.850000	16.000000	15.780000	15.8700	+1.893%	6,899	+2.394%
2025-09-04	15.400000	15.575100	15.400000	15.5751	+1.300%	1,504	+4.333%
2025-09-03	15.370000	15.470000	15.340000	15.3752	+0.001%	2,231	+5.690%
2025-09-02	15.413100	15.529300	15.330100	15.3751	-1.757%	8,284	+5.690%
2025-08-29	15.720000	15.720000	15.620000	15.6500	+0.159%	1,677	+3.834%
2025-08-28	15.400000	15.652000	15.400000	15.6252	+1.726%	828	+3.999%
2025-08-27	15.180000	15.360100	15.180000	15.3601	+1.081%	1,195	+5.794%
2025-08-26	15.170000	15.195800	15.137600	15.1958	-0.402%	246	+6.937%
2025-08-25	15.200000	15.311100	15.200000	15.2572	+0.662%	4,416	+6.507%
2025-08-22	15.050000	15.156900	15.050000	15.1569	+3.957%	1,921	+7.212%
2025-08-21	14.580000	14.580000	14.580000	14.5800	-0.219%	156	+11.454%
2025-08-20	14.615000	14.615000	14.550000	14.6120	+0.176%	1,651	+11.210%
2025-08-19	14.810000	14.810000	14.540000	14.5864	-3.474%	5,960	+11.405%
2025-08-18	15.082000	15.160000	15.050100	15.1114	+0.605%	1,562	+7.535%
2025-08-15	15.068900	15.129000	14.990000	15.0205	+0.761%	8,326	+8.185%
2025-08-14	14.810000	14.907000	14.790000	14.9070	-0.437%	2,143	+9.009%
2025-08-13	14.980000	14.980000	14.972500	14.9725	-1.041%	269	+8.532%
2025-08-12	14.930000	15.145000	14.930000	15.1300	+1.905%	3,080	+7.403%
2025-08-11	14.830000	14.900000	14.788800	14.8472	-0.341%	4,170	+9.448%
2025-08-08	15.030000	15.045600	14.898000	14.8980	-0.518%	3,948	+9.075%
2025-08-07	14.900000	15.000000	14.830000	14.9756	+1.736%	14,317	+8.510%
2025-08-06	14.640000	14.810000	14.640000	14.7200	+1.976%	3,674	+10.394%
2025-08-05	14.340000	14.434800	14.340000	14.4348	+0.626%	908	+12.575%
2025-08-04	14.440000	14.458700	14.286500	14.3450	+0.235%	4,980	+13.280%
2025-08-01	14.410000	14.450000	14.291200	14.3113	+1.571%	5,436	+13.547%
2025-07-31	14.340000	14.340000	14.090000	14.0900	-1.460%	8,213	+15.330%
2025-07-30	14.210000	14.460000	14.035000	14.2988	+0.621%	1,725	+13.646%
2025-07-29	14.280000	14.280000	14.210500	14.2105	+0.702%	573	+14.352%
2025-07-28	14.300000	14.300000	14.080000	14.1115	-1.833%	18,372	+15.154%
2025-07-25	14.420000	14.420000	14.313000	14.3750	-0.416%	22,785	+13.043%
2025-07-24	14.360000	14.481900	14.360000	14.4351	-1.267%	1,958	+12.573%
2025-07-23	14.350000	14.669400	14.350000	14.6203	+2.175%	5,805	+11.147%
2025-07-22	14.370000	14.410000	14.290000	14.3091	-0.076%	3,133	+13.564%
2025-07-21	14.370000	14.438500	14.320000	14.3200	+0.202%	3,783	+13.478%
2025-07-18	14.550000	14.600000	14.270000	14.2912	-2.534%	2,099	+13.706%
2025-07-17	14.550000	14.662700	14.511800	14.6627	+0.602%	3,476	+10.825%
2025-07-16	14.430000	14.590000	14.415000	14.5750	-0.204%	5,145	+11.492%
2025-07-15	14.490000	14.604800	14.360000	14.6048	+1.352%	5,166	+11.265%
2025-07-14	14.490000	14.490000	14.410000	14.4100	-1.226%	6,619	+12.769%
2025-07-11	14.580000	14.600000	14.407000	14.5888	-1.151%	2,945	+11.387%
2025-07-10	14.640500	14.760000	14.570000	14.7586	-0.816%	8,851	+10.105%
2025-07-09	15.190000	15.190000	14.870000	14.8800	-2.394%	7,178	+9.207%
2025-07-08	15.220000	15.245000	15.050000	15.2450	+0.230%	2,616	+6.592%
2025-07-07	15.310000	15.400000	15.140000	15.2100	-1.234%	7,803	+6.838%
2025-07-03	15.250000	15.434000	15.250000	15.4000	+0.828%	1,706	+5.519%
2025-07-02	15.160000	15.290000	15.150000	15.2735	-0.668%	3,120	+6.393%
2025-07-01	15.230100	15.376200	15.230100	15.3762	-0.187%	4,416	+5.683%
2025-06-30	15.040000	15.410000	15.040000	15.4050	+1.909%	2,531	+5.485%
2025-06-27	15.130000	15.150000	15.070000	15.1164	+0.350%	2,803	+7.499%
2025-06-26	15.008100	15.080000	14.998300	15.0637	+1.954%	2,220	+7.875%
2025-06-25	14.770000	14.830000	14.720000	14.7750	-1.653%	956	+9.983%
2025-06-24	15.030000	15.150000	15.023400	15.0234	-0.011%	4,768	+8.165%
2025-06-23	14.960000	15.119900	14.950000	15.0250	+0.434%	1,198	+8.153%
2025-06-20	15.160000	15.160000	14.920000	14.9600	-1.507%	3,637	+8.623%
2025-06-18	15.220000	15.320000	15.188900	15.1889	-0.263%	3,735	+6.986%
2025-06-17	15.300000	15.360000	15.120000	15.2290	-0.425%	6,311	+6.704%
2025-06-16	15.225000	15.330000	15.160000	15.2940	+2.735%	4,290	+6.251%
2025-06-13	14.865000	14.886900	14.865000	14.8869	-0.571%	275	+9.156%
2025-06-12	15.000000	15.000000	14.900000	14.9724	-0.148%	1,573	+8.533%
2025-06-11	14.780000	15.058600	14.780000	14.9946	+0.770%	9,745	+8.372%
2025-06-10	14.980000	15.000000	14.790000	14.8800	+0.412%	6,270	+9.207%
2025-06-09	14.555000	14.819000	14.555000	14.8190	+0.065%	1,967	+9.657%
2025-06-06	14.760000	14.870000	14.640100	14.8093	-0.140%	1,563	+9.728%
2025-06-05	14.900000	14.935000	14.830100	14.8301	+0.339%	1,797	+9.574%
2025-06-04	14.920000	14.930000	14.730000	14.7800	-0.068%	4,624	+9.946%
2025-06-03	14.490000	14.840000	14.490000	14.7900	+2.211%	3,517	+9.872%
2025-06-02	14.445000	14.480000	14.430000	14.4700	+0.246%	3,388	+12.301%
2025-05-30	14.320000	14.434500	14.320000	14.4345	-1.081%	7,320	+12.578%
2025-05-29	14.520000	14.620000	14.520000	14.5922	+0.047%	10,525	+11.361%
2025-05-28	14.550000	14.585300	14.440700	14.5853	-0.713%	4,041	+11.414%
2025-05-27	14.700000	14.730000	14.519000	14.6900	+2.464%	2,676	+10.619%
2025-05-23	13.870000	14.336700	13.870000	14.3367	+0.904%	3,140	+13.345%
2025-05-22	14.265000	14.550000	14.208300	14.2083	-0.470%	5,886	+14.370%
2025-05-21	14.291800	14.291800	14.230000	14.2754	-0.698%	1,193	+13.832%
2025-05-20	14.320000	14.375700	14.320000	14.3757	-0.073%	1,411	+13.038%
2025-05-19	14.200000	14.469900	14.200000	14.3862	+0.724%	2,950	+12.955%
2025-05-16	14.100000	14.290000	14.100000	14.2828	+1.051%	8,587	+13.773%
2025-05-15	14.220000	14.220000	14.090000	14.1342	+0.584%	911	+14.969%
2025-05-14	14.220000	14.220000	14.052200	14.0522	-0.992%	389	+15.640%
2025-05-13	13.840000	14.259900	13.840000	14.1930	+3.326%	16,091	+14.493%
2025-05-12	13.900000	13.900000	13.675000	13.7361	-0.869%	2,887	+18.301%
2025-05-09	13.830000	13.940000	13.800000	13.8565	-0.445%	2,483	+17.273%
2025-05-08	13.750000	14.000000	13.750000	13.9185	+4.025%	7,134	+16.751%
2025-05-07	13.500000	13.500000	13.330000	13.3800	-1.036%	2,997	+21.450%
2025-05-06	13.520000	13.530000	13.430000	13.5200	-0.430%	6,507	+20.192%
2025-05-05	13.520000	13.578400	13.470000	13.5784	-1.041%	2,570	+19.675%
2025-05-02	13.722000	13.740000	13.680000	13.7213	+0.670%	1,155	+18.429%
2025-05-01	13.700000	13.780000	13.510000	13.6300	-0.511%	25,482	+19.222%
2025-04-30	13.530000	13.700000	13.500000	13.7000	+0.293%	13,571	+18.613%
2025-04-29	13.890000	13.890000	13.660000	13.6600	-0.362%	17,956	+18.960%
2025-04-28	13.610000	13.810000	13.610000	13.7096	+0.265%	3,765	+18.530%
2025-04-25	13.570000	13.698000	13.550000	13.6734	-0.048%	4,447	+18.844%
2025-04-24	13.470000	13.749900	13.470000	13.6800	+2.549%	4,483	+18.787%
2025-04-23	13.580000	13.580000	13.340000	13.3400	+0.679%	2,594	+21.814%
2025-04-22	12.830000	13.270000	12.830000	13.2500	+3.881%	12,397	+22.642%
2025-04-21	12.795000	12.850000	12.700000	12.7550	-0.739%	19,832	+27.401%
2025-04-17	12.850000	12.850000	12.850000	12.8500	+2.355%	101	+26.459%
2025-04-16	12.560000	12.560000	12.500000	12.5544	+0.951%	498	+29.437%
2025-04-15	12.400000	12.465500	12.390100	12.4361	-0.689%	10,470	+30.668%
2025-04-14	12.450000	12.522400	12.450000	12.5224	+2.265%	1,508	+29.767%
2025-04-11	12.245000	12.245000	12.245000	12.2450	+2.083%	248	+32.707%
2025-04-10	12.020000	12.020000	11.770000	11.9951	-2.320%	2,589	+35.472%
2025-04-09	11.500000	12.300000	11.500000	12.2800	+5.477%	2,473	+32.329%
2025-04-08	12.230000	12.230000	11.642400	11.6424	-2.082%	4,706	+39.576%
2025-04-07	11.760000	12.150000	11.660000	11.8900	-2.859%	13,551	+36.669%
2025-04-04	12.429000	12.429000	12.202000	12.2400	-7.553%	9,028	+32.761%
2025-04-03	13.230000	13.270000	13.120000	13.2400	+1.961%	70,437	+22.734%
2025-04-02	12.890000	13.000000	12.890000	12.9854	+0.328%	3,156	+25.141%
2025-04-01	12.770000	12.950000	12.770000	12.9429	+1.451%	662	+25.551%
2025-03-31	12.680000	12.790900	12.630000	12.7578	-0.198%	3,892	+27.373%
2025-03-28	12.800000	12.813200	12.720000	12.7831	-1.248%	2,086	+27.121%
2025-03-27	12.900000	13.070000	12.900000	12.9446	+0.658%	5,866	+25.535%
2025-03-26	12.980000	13.000000	12.860000	12.8600	-0.463%	5,764	+26.361%
2025-03-25	12.970000	12.973900	12.870000	12.9198	+0.722%	88,133	+25.776%
2025-03-24	13.000000	13.000000	12.800000	12.8272	-0.836%	86,555	+26.684%
2025-03-21	12.945500	12.960000	12.900000	12.9354	+0.274%	3,840	+25.624%
2025-03-20	13.005000	13.005000	12.900000	12.9000	-1.503%	3,538	+25.969%
2025-03-19	13.000000	13.139700	13.000000	13.0969	+1.944%	1,585	+24.075%
2025-03-18	12.810000	12.920000	12.785000	12.8471	+0.465%	3,870	+26.488%
2025-03-17	12.640000	12.855807	12.630000	12.7877	+1.636%	4,687	+27.075%
2025-03-14	12.470000	12.610000	12.460000	12.5818	+3.331%	4,238	+29.155%
2025-03-13	11.954868	12.176200	11.954868	12.1762	+0.889%	1,700	+33.457%
2025-03-12	12.040000	12.068900	12.040000	12.0689	+0.803%	1,938	+34.644%
2025-03-11	11.945000	11.972800	11.810000	11.9728	-0.227%	2,939	+35.724%
2025-03-10	12.170000	12.224500	11.960000	12.0000	-2.092%	32,483	+35.417%
2025-03-07	12.190000	12.256400	12.190000	12.2564	+2.024%	1,345	+32.584%
2025-03-06	12.090000	12.150000	12.000000	12.0132	+0.060%	4,380	+35.268%
2025-03-05	11.800000	12.020000	11.720000	12.0060	+2.879%	7,810	+35.349%
2025-03-04	11.660000	11.740000	11.600500	11.6700	-0.801%	15,359	+39.246%
2025-03-03	11.850000	11.960000	11.764200	11.7642	+0.120%	4,081	+38.131%
2025-02-28	11.960000	11.960000	11.649600	11.7501	-1.589%	7,657	+38.297%
2025-02-27	12.110000	12.110000	11.930000	11.9398	-0.550%	10,370	+36.099%
2025-02-26	12.180000	12.200000	12.005800	12.0058	-2.687%	3,775	+35.351%
2025-02-25	12.340000	12.350000	12.270100	12.3373	+0.068%	2,683	+31.714%
2025-02-24	12.640000	12.640000	12.328900	12.3289	-2.615%	3,872	+31.804%
2025-02-21	12.760000	12.760000	12.580000	12.6600	-0.551%	5,370	+28.357%
2025-02-20	12.740000	12.775000	12.715000	12.7301	+0.449%	6,310	+27.650%
2025-02-19	12.880000	12.880000	12.673200	12.6732	-2.209%	7,936	+28.223%
2025-02-18	12.920000	13.080000	12.920000	12.9595	+0.306%	28,227	+25.391%
2025-02-14	12.680000	12.920000	12.680000	12.9200	+4.753%	7,746	+25.774%
2025-02-13	12.330000	12.333800	12.274200	12.3338	+0.733%	390	+31.752%
2025-02-12	12.240200	12.289000	12.230000	12.2440	-1.365%	3,139	+32.718%
2025-02-11	12.400000	12.413500	12.400000	12.4135	+1.003%	381	+30.906%
2025-02-10	12.255000	12.290200	12.250100	12.2902	+1.567%	9,209	+32.219%

.dark-mode .WfS53g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WfS53g{ 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