14.31
price up icon1.57%   0.2213
after-market After Hours: 14.29 -0.0213 -0.15%
loading

Vaneck Brazil Small Cap Etf Stock (BRF) Price History

The historical daily chart and data for Vaneck Brazil Small Cap Etf stock (BRF), show that the latest closing stock price as of August 01, 2025, is $14.31.
  • Vaneck Brazil Small Cap Etf all-time high stock price is $465.00, occurred on January 18, 2019.
  • The lowest Vaneck Brazil Small Cap Etf stock price recorded was $7.265 on August 09, 2016. Since then, Vaneck Brazil Small Cap Etf's stock price has risen over 96.99% to $14.31 now.
  • The 52-week high stock price for BRF is $15.63, representing a 9.21% increase from the current share price, occurred on August 19, 2024.
  • The 52-week low stock price for BRF is $10.82, indicating a -24.40% decrease from the current share price, occurred on January 03, 2025.
  • The closing price of Vaneck Brazil Small Cap Etf (BRF) stock in the beginning of 2024 was $15.76. The stock closed the year at $13.49, a loss of over -14.40% for the year.
The table below shows more information about BRF historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $14.45 $14.29 $0.1588 5,436.0 +1.57%
Jul 31, 2025 $14.34 $14.09 $0.25 8,213.0 -1.46%
Jul 30, 2025 $14.46 $14.04 $0.425 1,725.0 +0.62%
Jul 29, 2025 $14.28 $14.21 $0.0695 573.0 +0.70%
Jul 28, 2025 $14.30 $14.08 $0.22 18,372.0 -1.83%
Jul 25, 2025 $14.42 $14.31 $0.107 22,785.0 -0.42%
Jul 24, 2025 $14.48 $14.36 $0.1219 1,951.0 -1.27%
Jul 23, 2025 $14.67 $14.62 $0.0491 4,043.0 +2.17%
Jul 22, 2025 $14.41 $14.29 $0.12 3,133.0 -0.08%
Jul 21, 2025 $14.44 $14.32 $0.1185 3,783.0 +0.20%
Jul 18, 2025 $14.60 $14.27 $0.33 2,099.0 -2.53%
Jul 17, 2025 $14.66 $14.51 $0.1509 3,476.0 +0.60%
Jul 16, 2025 $14.59 $14.41 $0.175 5,145.0 -0.20%
Jul 15, 2025 $14.60 $14.36 $0.2448 5,166.0 +1.35%
Jul 14, 2025 $14.49 $14.41 $0.08 6,619.0 -1.23%
Jul 11, 2025 $14.60 $14.41 $0.193 2,945.0 -1.15%
Jul 10, 2025 $14.76 $14.57 $0.19 8,851.0 -0.82%
Jul 09, 2025 $15.19 $14.87 $0.32 7,178.0 -2.39%
Jul 08, 2025 $15.24 $15.05 $0.195 2,616.0 +0.23%
Jul 07, 2025 $15.40 $15.14 $0.26 7,803.0 -1.23%
Jul 03, 2025 $15.43 $15.25 $0.184 1,706.0 +0.83%

Vaneck Brazil Small Cap Etf Stock (BRF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Brazil Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Brazil Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vaneck Brazil Small Cap Etf Stock (BRF) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $14.45 $14.29 $0.1588 5,436.0 +0.00%
Jul, 2025 $15.43 $14.04 $1.40 131,154.0 -7.10%
Jun, 2025 $15.41 $14.43 $0.98 67,168.0 +6.72%
May, 2025 $14.73 $13.33 $1.40 116,320.0 +5.36%
Apr, 2025 $13.89 $11.50 $2.39 198,466.0 +7.39%
Mar, 2025 $13.14 $11.67 $1.47 270,891.0 +8.58%
Feb, 2025 $13.08 $11.65 $1.43 117,624.0 -4.47%
Jan, 2025 $12.51 $10.82 $1.69 102,380.0 +11.86%

Vaneck Brazil Small Cap Etf Stock (BRF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.16 $10.82 $2.33 226,018.0 -12.62%
Nov, 2024 $14.38 $12.33 $2.05 91,601.0 -8.93%
Oct, 2024 $15.30 $13.79 $1.51 98,667.0 -7.54%
Sep, 2024 $15.40 $14.20 $1.20 44,529.0 +1.59%
Aug, 2024 $15.63 $13.39 $2.24 57,827.0 +4.91%
Jul, 2024 $15.19 $13.54 $1.65 105,952.0 +1.72%
Jun, 2024 $14.57 $13.43 $1.14 68,533.0 -4.75%
May, 2024 $15.95 $14.41 $1.54 91,293.0 -3.75%
Apr, 2024 $16.89 $14.57 $2.32 82,068.0 -10.52%
Mar, 2024 $17.05 $16.27 $0.7829 47,018.0 +2.20%
Feb, 2024 $16.65 $15.53 $1.12 41,273.0 +0.43%
Jan, 2024 $17.35 $16.10 $1.25 67,180.0 -7.12%

Vaneck Brazil Small Cap Etf Stock (BRF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.17 $16.83 $1.34 111,286.0 +3.76%
Nov, 2023 $17.27 $14.93 $2.34 96,771.0 +14.19%
Oct, 2023 $16.23 $14.67 $1.56 64,333.0 -9.29%
Sep, 2023 $17.94 $15.70 $2.23 215,893.0 -4.02%
Aug, 2023 $19.01 $16.92 $2.09 258,628.0 -10.40%
Jul, 2023 $19.08 $17.44 $1.64 232,183.0 +5.25%
Jun, 2023 $18.60 $15.90 $2.70 309,222.0 +14.58%
May, 2023 $16.16 $13.59 $2.57 246,659.0 +12.88%
Apr, 2023 $14.56 $13.04 $1.52 131,700.0 +4.37%
Mar, 2023 $14.03 $12.13 $1.90 332,894.0 +1.09%
Feb, 2023 $15.07 $13.23 $1.84 205,010.0 -10.77%
Jan, 2023 $14.87 $12.49 $2.38 165,485.0 +10.08%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):