NYSE Arca · BRF · ETF
VanEck Brazil Small-Cap ETF (BRF) ETF price history
Every NYSE Arca trading session of VanEck Brazil Small-Cap ETF from May 14, 2009 to Sep 25, 2026: 4,369 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRF adjusted close, 2009 to 2026
- $31.94
- All time high, 2011
- $20.44
- 52 week high, $14.09 low
- 4,369
- Daily sessions since 2009
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
BRF key facts
- VanEck Brazil Small-Cap ETF (BRF) closed at $16.09 on Sep 25, 2026 on NYSE Arca.
- BRF's all time high close is $31.94, set on Apr 21, 2011; its all time low close is $5.84 on Jan 21, 2016.
- BRF's 52 week range is $14.09 to $20.44.
- BRF returned +5.9% over the year to Sep 25, 2026 and -1.5% over five years.
- Over ten years BRF returned +38%, +3.3% a year compounded.
- BRF's deepest drawdown was -81.7% from Apr 21, 2011 to Jan 21, 2016.
- DataCedar holds 4,369 daily sessions of BRF history from May 14, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BRF price chart, 2009 to 2026
BRF returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -1.5% |
| 6 months | -11.0% |
| Year to date | -0.5% |
| 1 year | +5.9% |
| 3 years | +13.2% |
| 5 years | -1.5% |
| 10 years | +38.0% |
| Since May 14, 2009 | +32.8% |
| Compound annual growth, 17.4 years | +1.6% |
BRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.94 on Apr 21, 2011
- All time low close
- $5.84 on Jan 21, 2016
- 52 week high
- $20.44 on Apr 21, 2026
- 52 week low
- $14.09 on Oct 10, 2025
- Deepest drawdown
- -81.7% from Apr 21, 2011 to Jan 21, 2016, not yet recovered
- Best single session
- +10.5% on Mar 24, 2020
- Worst single session
- -22.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2016, +60%
- Worst calendar year
- 2015, -49%
BRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on May 14, 2009; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.01 | $20.44 | $14.72 | $16.09 | +0.3% | 1.3M | 184 |
| 2025 | $10.26 | $17.23 | $10.23 | $16.04 | +54.2% | 1.6M | 250 |
| 2024 | $15.79 | $15.79 | $10.24 | $10.40 | -35.0% | 1M | 252 |
| 2023 | $11.37 | $16.50 | $10.49 | $16.01 | +37.2% | 2.4M | 250 |
| 2022 | $13.19 | $17.53 | $10.78 | $11.67 | -14.4% | 3M | 251 |
| 2021 | $17.28 | $20.69 | $12.45 | $13.63 | -20.4% | 3.1M | 252 |
| 2020 | $21.88 | $22.44 | $8.51 | $17.12 | -21.1% | 4.7M | 253 |
| 2019 | $15.56 | $21.78 | $15.00 | $21.69 | +40.7% | 5.7M | 252 |
| 2018 | $17.85 | $19.36 | $11.91 | $15.42 | -12.1% | 7.5M | 251 |
| 2017 | $11.55 | $18.64 | $11.55 | $17.53 | +54.6% | 13.9M | 251 |
| 2016 | $6.98 | $13.02 | $5.84 | $11.34 | +60.0% | 17.2M | 252 |
| 2015 | $13.51 | $13.55 | $6.52 | $7.09 | -48.8% | 13.8M | 252 |
| 2014 | $18.24 | $20.55 | $12.49 | $13.84 | -25.7% | 19.4M | 252 |
| 2013 | $26.37 | $27.28 | $17.61 | $18.64 | -29.2% | 33.9M | 252 |
| 2012 | $22.74 | $28.86 | $20.68 | $26.32 | +18.7% | 56M | 250 |
| 2011 | $31.02 | $32.22 | $19.66 | $22.17 | -27.9% | 66M | 252 |
| 2010 | $25.32 | $31.91 | $18.44 | $30.77 | +24.5% | 105.8M | 252 |
| 2009 | $11.73 | $25.04 | $11.73 | $24.72 | n/a | 50.7M | 161 |
BRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.09 | +0.8% |
| August 2026 | $15.96 | -1.8% |
| July 2026 | $16.25 | -1.1% |
| June 2026 | $16.43 | -6.8% |
| May 2026 | $17.63 | -7.2% |
| April 2026 | $18.99 | +3.8% |
| March 2026 | $18.30 | -6.2% |
| February 2026 | $19.50 | +5.4% |
| January 2026 | $18.50 | +15.3% |
| December 2025 | $16.04 | -3.4% |
| November 2025 | $16.60 | +7.5% |
| October 2025 | $15.45 | +0.3% |
About the BRF data
Daily bars. 4,369 sessions from May 14, 2009 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BPH BP plc ADRhedged
- BPI Grayscale Bitcoin Premium Income ETF
- BPRO Bitwise Proficio Currency Debasement ETF
- BRAZ Global X Brazil Active ETF
- BRIB FIS Bright Portfolios Core Bond ETF
- BRIF FIS Bright Portfolios Focused Equity ETF
- BRKC YieldMax BRK.B Option Income Strategy ETF
- BRSM MFS Blended Research Small-Mid Cap ETF
Common questions
BRF share price history
