VanEck Brazil Small-Cap ETF (BRF) Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free BRF Stock Alerts $15.42 +0.04 (+0.26%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings VanEck Brazil Small-Cap ETF Stock Price Performance5 Day Performance+0.95%1 Month Performance+4.09%3 Month Performance-4.55%6 Month Performance-9.70%Year-To-Date Performance-12.35%1 Year Performance+2.84% Receive BRF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for VanEck Brazil Small-Cap ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Oxford Club348 million Americans lives to END as we know it?348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...To see my free research, simply click here now. BRF Stock Chart for Friday, May, 17, 2024 BRF Chart by TradingView VanEck Brazil Small-Cap ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$15.37$15.42+0.29%$15.45$15.414,227 shs$23.89 million05/15/2024$15.41$15.37-0.26%$15.43$15.3111,202 shs$23.82 million05/14/2024$15.26$15.41+0.95%$15.41$15.332,718 shs$23.89 million05/13/2024$15.27$15.26-0.04%$15.31$15.231,184 shs$23.66 million05/10/2024$15.41$15.27-0.91%$15.59$15.272,423 shs$23.67 million05/09/2024$15.74$15.41-2.07%$15.41$15.211,682 shs$23.89 million Get the Latest News and Ratings for BRF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for VanEck Brazil Small-Cap ETF and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$15.81$15.74-0.47%$15.74$15.641,188 shs$24.39 million05/07/2024$15.74$15.81+0.44%$15.90$15.814,101 shs$24.51 million05/06/2024$15.92$15.74-1.13%$15.95$15.747,411 shs$24.40 million05/03/2024$15.44$15.92+3.11%$15.92$15.853,393 shs$24.68 million05/02/2024$15.11$15.44+2.17%$15.45$15.394,137 shs$25.48 million05/01/2024$15.00$15.11+0.73%$15.33$15.002,927 shs$24.93 million04/30/2024$15.46$15.00-2.96%$15.22$15.001,390 shs$24.75 million04/29/2024$15.38$15.46+0.52%$15.49$15.351,570 shs$25.51 million04/26/2024$14.91$15.38+3.15%$15.42$15.303,799 shs$25.38 million04/25/2024$15.02$14.91-0.73%$14.91$14.82488 shs$24.60 million04/24/2024$15.13$15.02-0.74%$15.02$15.02495 shs$24.78 million04/23/2024$15.03$15.13+0.68%$15.15$14.932,321 shs$24.97 million04/22/2024$14.86$15.03+1.14%$15.05$14.8523,269 shs$24.80 million04/19/2024$14.60$14.84+1.65%$14.92$14.844,035 shs$24.49 million04/18/2024$14.74$14.60-0.96%$14.78$14.6019,971 shs$24.09 million04/17/2024$14.81$14.74-0.47%$15.00$14.706,100 shs$28.01 million04/16/2024$15.14$14.81-2.18%$14.82$14.572,507 shs$28.14 million04/15/2024$15.66$15.14-3.30%$15.37$15.071,981 shs$28.77 million04/12/2024$16.18$15.66-3.21%$15.92$15.561,377 shs$29.75 million04/11/2024$16.24$16.18-0.37%$16.19$16.062,346 shs$30.74 million04/10/2024$16.89$16.24-3.85%$16.54$16.21637 shs$30.86 million04/09/2024$16.47$16.89+2.58%$16.89$16.751,497 shs$32.09 million04/08/2024$16.18$16.47+1.76%$16.50$16.361,756 shs$31.28 million04/05/2024$16.35$16.18-1.04%$16.31$16.182,264 shs$30.74 million04/04/2024$16.33$16.35+0.12%$16.60$16.35407 shs$31.07 million04/03/2024$16.38$16.33-0.31%$16.33$16.27925 shs$31.03 million04/02/2024$16.48$16.38-0.61%$16.39$16.31613 shs$31.12 million04/01/2024$16.77$16.48-1.71%$16.66$16.462,188 shs$31.31 million03/29/2024$16.77$16.77-0.02%$16.77$16.75444 shs$31.86 million03/28/2024$16.84$16.77-0.40%$16.77$16.75444 shs$31.86 million03/27/2024$16.60$16.84+1.43%$16.85$16.714,801 shs$31.99 million03/26/2024$16.70$16.60-0.60%$16.70$16.601,181 shs$31.54 million03/25/2024$16.65$16.70+0.33%$16.73$16.672,101 shs$31.73 million03/22/2024$17.02$16.65-2.17%$16.82$16.604,036 shs$31.64 millionObama’s Forever Term [exposed] (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here03/21/2024$17.01$17.02+0.06%$17.02$16.926,094 shs$32.34 million03/20/2024$16.48$17.01+3.22%$17.01$17.011,630 shs$32.32 million03/19/2024$16.41$16.48+0.43%$16.54$16.275,104 shs$31.31 million03/18/2024$16.68$16.41-1.59%$16.74$16.411,916 shs$31.18 million03/15/2024$16.77$16.68-0.54%$16.74$16.64873 shs$31.68 million03/14/2024$16.88$16.77-0.68%$16.80$16.732,573 shs$31.85 million03/13/2024$16.74$16.88+0.81%$16.90$16.796,134 shs$32.07 million03/12/2024$16.65$16.74+0.57%$16.74$16.58319 shs$31.82 million03/11/2024$16.61$16.65+0.24%$16.65$16.523,324 shs$31.64 million03/08/2024$16.66$16.61-0.30%$16.61$16.561,370 shs$31.56 million03/07/2024$16.67$16.66-0.06%$16.73$16.661,009 shs$31.65 million03/06/2024$16.63$16.67+0.24%$16.81$16.672,127 shs$31.67 million03/05/2024$16.58$16.63+0.30%$16.75$16.63266 shs$31.60 million03/04/2024$16.66$16.58-0.48%$16.67$16.581,062 shs$31.50 million03/01/2024$16.40$16.66+1.59%$16.66$16.61650 shs$31.65 million02/29/2024$16.39$16.40+0.06%$16.43$16.40654 shs$31.16 million02/28/2024$16.65$16.39-1.56%$16.42$16.3811,631 shs$31.14 million02/27/2024$16.09$16.65+3.48%$16.65$16.28478 shs$31.64 million02/26/2024$16.08$16.09+0.07%$16.10$16.062,080 shs$30.57 million02/23/2024$16.35$16.08-1.66%$16.18$16.07614 shs$30.55 million02/22/2024$16.29$16.35+0.37%$16.43$16.35580 shs$31.07 million02/21/2024$16.33$16.29-0.24%$16.31$16.192,425 shs$30.95 million02/20/2024$16.15$16.33+1.11%$16.33$16.222,506 shs$31.03 million02/19/2024$16.15$16.15-0.03%$16.15$16.10200 shs$30.69 million02/16/2024$15.99$16.15+1.00%$16.15$16.10294 shs$30.69 million02/15/2024$15.80$15.99+1.20%$15.99$15.901,096 shs$30.38 million Related Companies: XNAV Stock Chart ASHS Stock Chart RNSC Stock Chart IWML Stock Chart ROSC Stock Chart GSC Stock Chart CSA Stock Chart ROGS Stock Chart SSLY Stock Chart AVDS Stock Chart Receive BRF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for VanEck Brazil Small-Cap ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:BRF) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the MarketsObama’s Forever Term [exposed]Porter & CompanyGold Set to EXPLODE!Gold Safe ExchangeThe 1,000X Crypto PlaybookTrue Market InsidersCharles Payne Demystifies OptionsUnstoppable ProsperityBiden FINISHED On June 13th?Paradigm PressWhy Is Gold On a MASSIVE rally? Huge AlertsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding VanEck Brazil Small-Cap ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.