Get the Stockscreener App
14.44
1.72%
-0.253
After Hours:
14.44
0.0004
+0.00%
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 May 31, 2024, is $14.44.
- 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 98.76% to $14.44 now.
- The 52-week high stock price for BRF is $19.08, representing a 32.14% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for BRF is $14.41, indicating a -0.20% decrease from the current share price, occurred on May 31, 2024.
- The closing price of VanEck Brazil Small-Cap ETF (BRF) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $14.45 | $14.41 | $0.04 | 3,849.0 | -1.72% |
| May 30, 2024 | $14.78 | $14.58 | $0.20 | 16,707.0 | +0.02% |
| May 29, 2024 | $14.78 | $14.63 | $0.15 | 1,360.0 | -1.92% |
| May 28, 2024 | $15.04 | $14.94 | $0.10 | 624.0 | -0.42% |
| May 24, 2024 | $15.16 | $15.04 | $0.1199 | 8,601.0 | -0.07% |
| May 23, 2024 | $15.15 | $14.97 | $0.18 | 6,857.0 | -0.66% |
| May 22, 2024 | $15.44 | $15.15 | $0.29 | 547.0 | -2.79% |
| May 21, 2024 | $15.59 | $15.58 | $0.010 | 564.0 | -0.13% |
| May 20, 2024 | $15.66 | $15.39 | $0.2692 | 3,535.0 | +0.22% |
| May 17, 2024 | $15.57 | $15.45 | $0.12 | 2,056.0 | +1.17% |
| May 16, 2024 | $15.45 | $15.38 | $0.0683 | 4,227.0 | +0.12% |
| May 15, 2024 | $15.43 | $15.31 | $0.12 | 11,202.0 | -0.24% |
| May 14, 2024 | $15.41 | $15.33 | $0.08 | 2,718.0 | +0.95% |
| May 13, 2024 | $15.31 | $15.23 | $0.0799 | 1,184.0 | -0.04% |
| May 10, 2024 | $15.59 | $15.27 | $0.32 | 2,423.0 | -0.88% |
| May 09, 2024 | $15.41 | $15.21 | $0.1951 | 1,682.0 | -2.10% |
| May 08, 2024 | $15.74 | $15.64 | $0.10 | 1,188.0 | -0.47% |
| May 07, 2024 | $15.90 | $15.81 | $0.091 | 4,101.0 | +0.44% |
| May 06, 2024 | $15.95 | $15.74 | $0.21 | 7,411.0 | -1.13% |
| May 03, 2024 | $15.92 | $15.85 | $0.07 | 3,393.0 | +3.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.95 | $14.41 | $1.54 | 95,142.0 | -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% |
VanEck Brazil Small-Cap ETF Stock (BRF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.03 | $12.59 | $2.44 | 311,459.0 | -9.29% |
| Nov, 2022 | $17.78 | $13.65 | $4.13 | 528,963.0 | -11.69% |
| Oct, 2022 | $16.97 | $15.22 | $1.75 | 421,436.0 | +10.28% |
| Sep, 2022 | $16.95 | $14.68 | $2.27 | 163,226.0 | -4.62% |
| Aug, 2022 | $17.02 | $14.49 | $2.53 | 160,094.0 | +8.62% |
| Jul, 2022 | $14.81 | $13.19 | $1.62 | 101,261.0 | +6.97% |
| Jun, 2022 | $18.16 | $13.78 | $4.38 | 165,559.0 | -23.53% |
| May, 2022 | $18.43 | $15.56 | $2.87 | 150,402.0 | +2.33% |
| Apr, 2022 | $21.16 | $17.39 | $3.77 | 199,407.0 | -12.00% |
| Mar, 2022 | $20.40 | $16.40 | $4.00 | 194,659.0 | +16.27% |
| Feb, 2022 | $17.93 | $16.75 | $1.18 | 257,740.0 | -2.77% |
| Jan, 2022 | $17.72 | $14.44 | $3.28 | 366,126.0 | +7.60% |
1.55%
0.08%
Cap:
|
Volume (24h):