FIS Bright Portfolios Core Bond ETF (BRIB)
NYSEARCA: BRIB · Real-Time Price · USD
25.09
+0.04 (0.15%)
Jun 16, 2026, 4:00 PM EDT - Market closed
BRIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | 0.15% | 56,192 |
| Jun 15, 2026 | 25.09 | 25.09 | 25.00 | 25.05 | 25.05 | 0.08% | 1,947 |
| Jun 12, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | -0.04% | 5,469 |
| Jun 11, 2026 | 24.96 | 25.05 | 24.93 | 25.04 | 25.04 | 0.50% | 11,907 |
| Jun 10, 2026 | 24.93 | 24.95 | 24.91 | 24.92 | 24.92 | -0.04% | 2,225 |
| Jun 9, 2026 | 24.93 | 24.93 | 24.92 | 24.93 | 24.93 | 0.06% | 534 |
| Jun 8, 2026 | 24.95 | 24.95 | 24.91 | 24.91 | 24.91 | 0.06% | 3,575 |
| Jun 5, 2026 | 24.93 | 24.93 | 24.90 | 24.90 | 24.90 | -0.42% | 464 |
| Jun 4, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -0.17% | 17,738 |
| Jun 3, 2026 | 24.98 | 25.14 | 24.96 | 25.04 | 25.04 | 0.10% | 36,005 |
| Jun 2, 2026 | 25.03 | 25.03 | 25.01 | 25.02 | 25.02 | 0.02% | 4,202 |
| Jun 1, 2026 | 24.98 | 25.02 | 24.97 | 25.01 | 25.01 | -0.13% | 1,743 |
| May 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.11% | 2,730 |
| May 28, 2026 | 25.11 | 25.11 | 25.07 | 25.09 | 25.02 | 0.14% | 1,038 |
| May 27, 2026 | 25.06 | 25.08 | 25.04 | 25.05 | 24.98 | 0.04% | 3,292 |
| May 26, 2026 | 25.19 | 25.19 | 25.03 | 25.04 | 24.97 | 0.29% | 1,410 |
| May 22, 2026 | 24.97 | 25.03 | 24.94 | 24.97 | 24.90 | 0.09% | 105,389 |
| May 21, 2026 | 24.88 | 24.95 | 24.88 | 24.95 | 24.88 | 0.03% | 8,353 |
| May 20, 2026 | 24.82 | 24.95 | 24.82 | 24.94 | 24.87 | 0.52% | 50,839 |
| May 19, 2026 | 24.82 | 24.85 | 24.80 | 24.81 | 24.74 | -0.40% | 47,481 |
| May 18, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.84 | - | 321,489 |
| May 15, 2026 | 24.97 | 24.97 | 24.89 | 24.91 | 24.84 | -0.42% | 2,414 |
| May 14, 2026 | 25.11 | 25.11 | 25.02 | 25.02 | 24.95 | -0.06% | 2,575 |
| May 13, 2026 | 25.01 | 25.03 | 25.01 | 25.03 | 24.96 | 0.04% | 1,387 |
| May 12, 2026 | 25.03 | 25.03 | 25.01 | 25.02 | 24.95 | -0.20% | 2,628 |
| May 11, 2026 | 25.08 | 25.10 | 25.07 | 25.07 | 25.00 | -0.16% | 298 |
| May 8, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 25.04 | 0.30% | 4,485 |
| May 7, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | -0.34% | 240 |
| May 6, 2026 | 25.16 | 25.16 | 25.11 | 25.12 | 25.05 | 0.36% | 2,574 |
| May 5, 2026 | 25.02 | 25.06 | 25.02 | 25.03 | 24.96 | 0.12% | 3,129 |
| May 4, 2026 | 25.02 | 25.02 | 24.97 | 25.00 | 24.93 | -0.20% | 7,425 |
| May 1, 2026 | 25.07 | 25.08 | 25.05 | 25.05 | 24.98 | 0.05% | 1,281 |
| Apr 30, 2026 | 25.02 | 25.05 | 25.01 | 25.04 | 24.97 | 0.25% | 6,680 |
| Apr 29, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 24.91 | -0.36% | 12,068 |
| Apr 28, 2026 | 25.17 | 25.17 | 25.10 | 25.14 | 25.00 | -0.08% | 3,507 |
| Apr 27, 2026 | 25.16 | 25.17 | 25.15 | 25.16 | 25.02 | -0.16% | 17,666 |
| Apr 24, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 25.06 | 0.12% | 10,459 |
| Apr 23, 2026 | 25.20 | 25.22 | 25.17 | 25.17 | 25.03 | -0.26% | 29,778 |
| Apr 22, 2026 | 25.23 | 25.24 | 25.23 | 25.24 | 25.09 | 0.20% | 292 |
| Apr 21, 2026 | 25.22 | 25.29 | 25.19 | 25.19 | 25.04 | -0.26% | 26,853 |
| Apr 20, 2026 | 25.26 | 25.26 | 25.24 | 25.25 | 25.11 | 0.04% | 206,420 |
| Apr 17, 2026 | 25.26 | 25.28 | 25.24 | 25.24 | 25.10 | 0.36% | 4,456 |
| Apr 16, 2026 | 25.21 | 25.21 | 25.15 | 25.15 | 25.01 | -0.20% | 904 |
| Apr 15, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 25.06 | - | 7,602 |
| Apr 14, 2026 | 25.19 | 25.22 | 25.19 | 25.20 | 25.06 | 0.16% | 944 |
| Apr 13, 2026 | 25.13 | 25.16 | 25.11 | 25.16 | 25.02 | 0.26% | 1,162 |
| Apr 10, 2026 | 25.14 | 25.14 | 25.10 | 25.10 | 24.95 | -0.16% | 5,146 |
| Apr 9, 2026 | 25.12 | 25.15 | 25.09 | 25.14 | 24.99 | 0.09% | 7,190 |
| Apr 8, 2026 | 25.18 | 25.18 | 25.11 | 25.11 | 24.97 | 0.19% | 2,218 |
| Apr 7, 2026 | 25.02 | 25.07 | 24.98 | 25.07 | 24.92 | 0.03% | 11,421 |