MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRF — VanEck Brazil Small-Cap ETF
NYSE ArcaVanEck Brazil Small-Cap ETF
$16.63
+0.32(+1.98%)
- O
- 16.63
- H
- 16.63
- L
- 16.63
- V
- 159.12
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.63
Period Return+25.47%
Period High$20.44
Period Low$12.83
Avg Daily Volume6.2K
Total Trading Days365
BRF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.63 | $16.63 | $16.63 | $16.63 | +$0.32 | +1.98% | 159 | $16.58 | $16.63 $16.63 |
| Oct 1, 2026 | $16.13 | $16.30 | $16.13 | $16.30 | $-0.08 | -0.48% | 587 | $16.15 | $16.13 $16.30 |
| Sep 30, 2026 | $16.38 | $16.38 | $16.38 | $16.38 | +$0.48 | +3.02% | 162 | $16.25 | $16.38 $16.38 |
| Sep 29, 2026 | $15.64 | $15.90 | $15.64 | $15.90 | +$0.08 | +0.51% | 1,078 | $15.80 | $15.64 $15.90 |
| Sep 28, 2026 | $15.82 | $15.82 | $15.82 | $15.82 | $-0.27 | -1.70% | 241 | $15.81 | $15.82 $15.82 |
| Sep 25, 2026 | $16.03 | $16.09 | $16.03 | $16.09 | +$0.07 | +0.43% | 377 | $16.05 | $16.03 $16.09 |
| Sep 24, 2026 | $16.16 | $16.16 | $16.02 | $16.02 | $-0.20 | -1.20% | 1,043 | $16.07 | $16.02 $16.16 |
| Sep 23, 2026 | $16.49 | $16.49 | $16.22 | $16.22 | $-0.53 | -3.18% | 1,539 | $16.34 | $16.22 $16.49 |
| Sep 22, 2026 | $16.49 | $16.75 | $16.49 | $16.75 | +$0.07 | +0.44% | 2,128 | $16.59 | $16.49 $16.75 |
| Sep 21, 2026 | $16.41 | $16.69 | $16.33 | $16.68 | +$0.48 | +2.96% | 13,343 | $16.52 | $16.33 $16.69 |
| Sep 18, 2026 | $16.12 | $16.20 | $16.03 | $16.20 | $-0.03 | -0.19% | 4,316 | $16.06 | $16.03 $16.20 |
| Sep 17, 2026 | $16.23 | $16.25 | $16.12 | $16.23 | $-0.07 | -0.46% | 766 | $16.19 | $16.12 $16.25 |
| Sep 16, 2026 | $16.42 | $16.42 | $16.30 | $16.31 | +$0.00 | +0.03% | 2,647 | $16.38 | $16.30 $16.42 |
| Sep 15, 2026 | $16.29 | $16.36 | $16.29 | $16.30 | $-0.04 | -0.27% | 784 | $16.32 | $16.29 $16.36 |
| Sep 14, 2026 | $16.18 | $16.42 | $16.13 | $16.34 | $-0.26 | -1.58% | 4,600 | $16.28 | $16.13 $16.42 |
| Sep 11, 2026 | $16.86 | $16.86 | $16.61 | $16.61 | $-0.34 | -2.02% | 18,757 | $16.72 | $16.61 $16.86 |
| Sep 10, 2026 | $16.70 | $17.02 | $16.70 | $16.95 | +$0.22 | +1.34% | 39,871 | $16.92 | $16.70 $17.02 |
| Sep 9, 2026 | $16.77 | $16.77 | $16.73 | $16.73 | $-0.32 | -1.85% | 478 | $16.80 | $16.73 $16.77 |
| Sep 8, 2026 | $17.15 | $17.15 | $16.96 | $17.04 | +$0.21 | +1.26% | 6,401 | $17.05 | $16.96 $17.15 |
| Sep 4, 2026 | $16.67 | $16.83 | $16.67 | $16.83 | $-0.01 | -0.06% | 1,996 | $16.78 | $16.67 $16.83 |
| Sep 3, 2026 | $17.00 | $17.08 | $16.74 | $16.84 | +$0.03 | +0.21% | 14,338 | $16.87 | $16.74 $17.08 |
| Sep 2, 2026 | $16.80 | $16.80 | $16.79 | $16.80 | +$0.61 | +3.77% | 1,112 | $16.76 | $16.79 $16.80 |
| Sep 1, 2026 | $16.05 | $16.31 | $16.05 | $16.19 | +$0.23 | +1.43% | 3,617 | $16.25 | $16.05 $16.31 |
| Aug 31, 2026 | $16.02 | $16.02 | $15.96 | $15.96 | +$0.27 | +1.71% | 2,001 | $16.00 | $15.96 $16.02 |
| Aug 28, 2026 | $15.78 | $15.78 | $15.60 | $15.70 | $-0.10 | -0.65% | 480 | $15.71 | $15.60 $15.78 |
| Aug 27, 2026 | $15.80 | $15.90 | $15.80 | $15.80 | $-0.09 | -0.57% | 4,268 | $15.84 | $15.80 $15.90 |
| Aug 26, 2026 | $15.89 | $15.90 | $15.89 | $15.89 | +$0.03 | +0.19% | 2,270 | $15.89 | $15.89 $15.90 |
| Aug 25, 2026 | $15.61 | $15.88 | $15.56 | $15.86 | +$0.29 | +1.87% | 3,513 | $15.78 | $15.56 $15.88 |
| Aug 24, 2026 | $15.52 | $15.57 | $15.52 | $15.57 | +$0.09 | +0.58% | 1,279 | $15.53 | $15.52 $15.57 |
| Aug 21, 2026 | $15.53 | $15.54 | $15.40 | $15.48 | +$0.44 | +2.92% | 896 | $15.48 | $15.40 $15.54 |