FIS Bright Portfolios Core Bond ETF (BRIB)
NYSEARCA: BRIB · Real-Time Price · USD
24.90
-0.05 (-0.20%)
Jul 8, 2026, 4:00 PM EDT - Market closed
BRIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24.90 | 24.90 | 24.88 | 24.90 | 24.90 | -0.18% | 3,713 |
| Jul 7, 2026 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | -0.36% | 1,910 |
| Jul 6, 2026 | 25.03 | 25.04 | 25.01 | 25.04 | 25.04 | 0.06% | 5,446 |
| Jul 2, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | 0.24% | 3,222 |
| Jul 1, 2026 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | -0.13% | 19,226 |
| Jun 30, 2026 | 25.05 | 25.05 | 24.99 | 24.99 | 24.99 | -0.30% | 3,237 |
| Jun 29, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | 0.10% | 143 |
| Jun 26, 2026 | 25.09 | 25.17 | 25.09 | 25.14 | 25.04 | 0.18% | 12,216 |
| Jun 25, 2026 | 25.15 | 25.15 | 25.09 | 25.09 | 25.00 | -0.16% | 12,881 |
| Jun 24, 2026 | 25.08 | 25.17 | 25.07 | 25.13 | 25.04 | 0.48% | 27,654 |
| Jun 23, 2026 | 24.93 | 25.03 | 24.93 | 25.01 | 24.92 | 0.08% | 8,494 |
| Jun 22, 2026 | 25.00 | 25.02 | 24.99 | 24.99 | 24.90 | -0.16% | 5,751 |
| Jun 18, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 24.94 | 0.27% | 14,863 |
| Jun 17, 2026 | 25.05 | 25.08 | 24.96 | 24.96 | 24.87 | -0.49% | 11,905 |
| Jun 16, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 24.99 | 0.15% | 56,192 |
| Jun 15, 2026 | 25.09 | 25.09 | 25.00 | 25.05 | 24.96 | 0.08% | 1,947 |
| Jun 12, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 24.94 | -0.04% | 5,469 |
| Jun 11, 2026 | 24.96 | 25.05 | 24.93 | 25.04 | 24.95 | 0.50% | 11,907 |
| Jun 10, 2026 | 24.93 | 24.95 | 24.91 | 24.92 | 24.82 | -0.04% | 2,225 |
| Jun 9, 2026 | 24.93 | 24.93 | 24.92 | 24.93 | 24.83 | 0.06% | 534 |
| Jun 8, 2026 | 24.95 | 24.95 | 24.91 | 24.91 | 24.82 | 0.06% | 3,575 |
| Jun 5, 2026 | 24.93 | 24.93 | 24.90 | 24.90 | 24.80 | -0.42% | 464 |
| Jun 4, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.91 | -0.17% | 17,738 |
| Jun 3, 2026 | 24.98 | 25.14 | 24.96 | 25.04 | 24.95 | 0.10% | 36,005 |
| Jun 2, 2026 | 25.03 | 25.03 | 25.01 | 25.02 | 24.93 | 0.02% | 4,202 |
| Jun 1, 2026 | 24.98 | 25.02 | 24.97 | 25.01 | 24.92 | -0.13% | 1,743 |
| May 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | 0.11% | 2,730 |
| May 28, 2026 | 25.11 | 25.11 | 25.07 | 25.09 | 24.93 | 0.14% | 1,038 |
| May 27, 2026 | 25.06 | 25.08 | 25.04 | 25.05 | 24.89 | 0.04% | 3,292 |
| May 26, 2026 | 25.19 | 25.19 | 25.03 | 25.04 | 24.88 | 0.29% | 1,410 |
| May 22, 2026 | 24.97 | 25.03 | 24.94 | 24.97 | 24.81 | 0.09% | 105,389 |
| May 21, 2026 | 24.88 | 24.95 | 24.88 | 24.95 | 24.79 | 0.03% | 8,353 |
| May 20, 2026 | 24.82 | 24.95 | 24.82 | 24.94 | 24.78 | 0.52% | 50,839 |
| May 19, 2026 | 24.82 | 24.85 | 24.80 | 24.81 | 24.65 | -0.40% | 47,481 |
| May 18, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.75 | - | 321,489 |
| May 15, 2026 | 24.97 | 24.97 | 24.89 | 24.91 | 24.75 | -0.42% | 2,414 |
| May 14, 2026 | 25.11 | 25.11 | 25.02 | 25.02 | 24.86 | -0.06% | 2,575 |
| May 13, 2026 | 25.01 | 25.03 | 25.01 | 25.03 | 24.87 | 0.04% | 1,387 |
| May 12, 2026 | 25.03 | 25.03 | 25.01 | 25.02 | 24.86 | -0.20% | 2,628 |
| May 11, 2026 | 25.08 | 25.10 | 25.07 | 25.07 | 24.91 | -0.16% | 298 |
| May 8, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 24.95 | 0.30% | 4,485 |
| May 7, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.88 | -0.34% | 240 |
| May 6, 2026 | 25.16 | 25.16 | 25.11 | 25.12 | 24.96 | 0.36% | 2,574 |
| May 5, 2026 | 25.02 | 25.06 | 25.02 | 25.03 | 24.87 | 0.12% | 3,129 |
| May 4, 2026 | 25.02 | 25.02 | 24.97 | 25.00 | 24.84 | -0.20% | 7,425 |
| May 1, 2026 | 25.07 | 25.08 | 25.05 | 25.05 | 24.89 | 0.05% | 1,281 |
| Apr 30, 2026 | 25.02 | 25.05 | 25.01 | 25.04 | 24.88 | 0.25% | 6,680 |
| Apr 29, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 24.82 | -0.36% | 12,068 |
| Apr 28, 2026 | 25.17 | 25.17 | 25.10 | 25.14 | 24.91 | -0.08% | 3,507 |
| Apr 27, 2026 | 25.16 | 25.17 | 25.15 | 25.16 | 24.93 | -0.16% | 17,666 |