VanEck Brazil Small Cap ETF (BRF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.27066303361 | 11.01 | 11.225 | 10.8195 | 10042 | 10.97244937 | SP |
| 4 | -1.25 | -9.99200639488 | 12.51 | 13.159 | 10.8195 | 12506 | 11.29795436 | SP |
| 12 | -3.07 | -21.4235868807 | 14.33 | 14.3799 | 10.8195 | 6611 | 12.1271259 | SP |
| 26 | -3.29 | -22.6116838488 | 14.55 | 15.63 | 10.8195 | 5076 | 13.1611847 | SP |
| 52 | -5.71 | -33.6476134355 | 16.97 | 17.35 | 10.8195 | 4063 | 13.98154116 | SP |
| 156 | -3.56 | -24.0215924426 | 14.82 | 21.16 | 10.8195 | 8432 | 15.69936071 | SP |
| 260 | -16.41 | -59.3061076979 | 27.67 | 28.39 | 10.76 | 11171 | 17.60897704 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 11.26 | 0.17 | 1.53 | 11.295 | 11.3699 | 11.21 | 6285 |
| 1736206200 | 11.09 | 0.27 | 2.50 | 11.03 | 11.14 | 11.03 | 7974 |
| 1735947000 | 10.8195 | -0.16 | -1.50 | 11.01 | 11.01 | 10.8195 | 9424 |
| 1735860600 | 10.9841 | -0.01 | -0.11 | 10.85 | 11 | 10.82 | 2536 |
| 1735687800 | 10.9959 | 0.03 | 0.24 | 11.01 | 11.01 | 10.88 | 20234 |
| 1735601400 | 10.97 | 0.04 | 0.37 | 11.06 | 11.06 | 10.825 | 14282 |
| 1735342200 | 10.93 | -0.08 | -0.73 | 10.985 | 11.06 | 10.87 | 31567 |
| 1735255800 | 11.01 | 0.08 | 0.73 | 11.02 | 11.03 | 10.97 | 2737 |
| 1735077840 | 10.93 | 0.02 | 0.15 | 10.93 | 11.1 | 10.925 | 19170 |
| 1734996600 | 10.9136 | -0.92 | -7.77 | 11.11 | 11.11 | 10.9 | 23260 |
| 1734737400 | 11.8328 | 0.19 | 1.66 | 11.7206 | 11.9 | 11.69 | 6434 |
| 1734651000 | 11.64 | 0.33 | 2.92 | 11.58 | 11.6699 | 11.57 | 10404 |
| 1734564600 | 11.31 | -1.06 | -8.57 | 12 | 12.1082 | 11.28 | 46851 |
| 1734478200 | 12.37 | 0.03 | 0.26 | 12.28 | 12.42 | 12.15 | 8573 |
| 1734391800 | 12.3376 | -0.24 | -1.90 | 12.56 | 12.61 | 12.3376 | 2741 |
| 1734132600 | 12.5766 | -0.09 | -0.74 | 12.62 | 12.66 | 12.53 | 8930 |
| 1734046200 | 12.67 | -0.38 | -2.91 | 12.95 | 12.95 | 12.55 | 4102 |
| 1733959800 | 13.05 | 0.52 | 4.15 | 12.63 | 13.159 | 12.59 | 4321 |
| 1733873400 | 12.53 | 0.24 | 1.95 | 12.51 | 12.55 | 12.425 | 1570 |
| 1733787000 | 12.29 | -0.07 | -0.57 | 12.54 | 12.58 | 12.29 | 5645 |
| 1733527800 | 12.3609 | -0.39 | -3.09 | 12.66 | 12.66 | 12.33 | 4223 |
| 1733441400 | 12.755 | 0.23 | 1.80 | 12.82 | 12.8501 | 12.755 | 3551 |
| 1733355000 | 12.53 | 0.02 | 0.16 | 12.6 | 12.7051 | 12.53 | 9478 |
| 1733268600 | 12.51 | -0.02 | -0.16 | 12.52 | 12.5384 | 12.48 | 5800 |
| 1733182200 | 12.53 | -0.02 | -0.20 | 12.55 | 12.64 | 12.459 | 8150 |
| 1732917840 | 12.5549 | -0.7 | -5.28 | 12.33 | 12.635 | 12.33 | 8493 |
| 1732750200 | 13.255 | -0.57 | -4.09 | 13.75 | 13.755 | 13.255 | 1826 |
| 1732663800 | 13.82 | 0.1 | 0.73 | 13.73 | 13.82 | 13.73 | 3956 |
| 1732577400 | 13.7202 | 0.09 | 0.66 | 13.69 | 13.7202 | 13.63 | 2700 |
| 1732318200 | 13.6299 | 0.16 | 1.19 | 13.49 | 13.6299 | 13.48 | 2620 |
| 1732231800 | 13.47 | -0.14 | -0.99 | 13.46 | 13.49 | 13.43 | 1710 |
| 1732145400 | 13.605 | -0.08 | -0.55 | 13.6 | 13.61 | 13.56 | 5945 |
| 1732059000 | 13.68 | 0.07 | 0.51 | 13.55 | 13.75 | 13.55 | 22251 |
| 1731972600 | 13.6104 | 0.08 | 0.60 | 13.58 | 13.6104 | 13.58 | 794 |
| 1731713400 | 13.5297 | 0.04 | 0.33 | 13.49 | 13.58 | 13.46 | 3587 |
| 1731627000 | 13.485 | -0.03 | -0.21 | 13.53 | 13.55 | 13.47 | 1448 |
| 1731540600 | 13.5134 | -0.11 | -0.82 | 13.59 | 13.59 | 13.4301 | 1784 |
| 1731454200 | 13.6249 | -0.12 | -0.86 | 13.62 | 13.635 | 13.5201 | 2138 |
| 1731367800 | 13.7428 | 0.06 | 0.43 | 13.6 | 13.78 | 13.59 | 3880 |
| 1731108600 | 13.6834 | -0.32 | -2.26 | 13.74 | 13.74 | 13.52 | 245 |
| 1731022200 | 13.9999 | -0.18 | -1.24 | 14.33 | 14.3799 | 13.95 | 5711 |
| 1730935800 | 14.175 | 0.18 | 1.28 | 13.9 | 14.2091 | 13.9 | 1550 |
| 1730849400 | 13.9964 | 0.18 | 1.28 | 13.74 | 14.05 | 13.74 | 3663 |
| 1730763000 | 13.82 | 0.43 | 3.21 | 13.74 | 13.85 | 13.74 | 1694 |
| 1730500200 | 13.39 | -0.4 | -2.87 | 13.77 | 13.77 | 13.37 | 16252 |
| 1730413800 | 13.7863 | -0.14 | -1.00 | 13.84 | 13.88 | 13.7863 | 5797 |
| 1730327400 | 13.9253 | 0.09 | 0.65 | 13.84 | 13.9253 | 13.84 | 211 |
| 1730241000 | 13.835 | -0.2 | -1.44 | 14.04 | 14.075 | 13.835 | 475 |
| 1730154600 | 14.0374 | 0.04 | 0.27 | 14.16 | 14.16 | 14.0011 | 432 |
| 1729895400 | 14 | -0.12 | -0.85 | 14.08 | 14.15 | 14 | 3375 |
| 1729809000 | 14.12 | 0.15 | 1.07 | 13.88 | 14.12 | 13.8706 | 1637 |
| 1729722600 | 13.97 | 0.01 | 0.07 | 13.93 | 13.97 | 13.81 | 2895 |
| 1729636200 | 13.96 | -0.12 | -0.82 | 14.03 | 14.03 | 13.91 | 1719 |
| 1729549800 | 14.075 | 0.01 | 0.05 | 14.02 | 14.075 | 14 | 602 |
| 1729290600 | 14.0681 | -0.13 | -0.93 | 14.32 | 14.32 | 14.0681 | 915 |
| 1729204200 | 14.2 | -0.08 | -0.56 | 14.11 | 14.2 | 14.11 | 415 |
| 1729117800 | 14.28 | 0.1 | 0.74 | 14.16 | 14.3596 | 14.16 | 3212 |
| 1729031400 | 14.175 | -0.21 | -1.43 | 14.33 | 14.33 | 14.16 | 926 |
| 1728945000 | 14.38 | 0.17 | 1.16 | 14.2 | 14.38 | 14.2 | 373 |
| 1728685800 | 14.215 | -0.05 | -0.32 | 14.1 | 14.2423 | 14.059 | 1894 |
| 1728599400 | 14.26 | 0.02 | 0.14 | 14.29 | 14.29 | 14.2 | 2458 |
| 1728513000 | 14.24 | -0.35 | -2.40 | 14.31 | 14.31 | 14.2232 | 1402 |
| 1728426600 | 14.59 | -0.04 | -0.27 | 14.56 | 14.59 | 14.5166 | 3108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
