FIS Bright Portfolios Core Bond ETF (BRIB)

NYSEARCA: BRIB · Real-Time Price · USD

24.98

+0.18 (0.75%)

At close: Aug 18, 2026, 4:00 PM EDT

24.98

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BRIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	24.78	25.78	24.78	24.94	-	0.58%	823,030
Aug 17, 2026	24.83	24.83	24.80	24.80	24.80	-0.12%	2,574
Aug 14, 2026	24.87	24.87	24.83	24.83	24.83	-0.24%	346
Aug 13, 2026	24.90	24.90	24.87	24.89	24.89	0.30%	1,258
Aug 12, 2026	24.82	24.82	24.81	24.81	24.81	0.02%	5,034
Aug 11, 2026	24.80	24.81	24.79	24.81	24.81	0.05%	1,822
Aug 10, 2026	24.82	24.82	24.79	24.79	24.79	-0.20%	1,463
Aug 7, 2026	24.84	24.88	24.82	24.84	24.84	0.12%	19,635
Aug 6, 2026	24.88	24.88	24.80	24.81	24.81	-0.16%	54,426
Aug 5, 2026	24.87	24.87	24.83	24.85	24.85	-0.04%	98,822
Aug 4, 2026	24.85	24.86	24.84	24.86	24.86	0.32%	6,126
Aug 3, 2026	24.78	24.78	24.77	24.78	24.78	0.20%	6,438
Jul 31, 2026	24.71	24.73	24.71	24.73	24.73	-0.20%	586
Jul 30, 2026	24.87	24.88	24.86	24.87	24.78	0.10%	2,657
Jul 29, 2026	24.84	24.86	24.81	24.85	24.76	-0.18%	933
Jul 28, 2026	24.90	24.90	24.88	24.89	24.80	0.24%	6,889
Jul 27, 2026	24.84	24.85	24.82	24.83	24.74	0.12%	4,442
Jul 24, 2026	24.80	24.83	24.79	24.80	24.71	0.01%	3,998
Jul 23, 2026	24.77	24.85	24.77	24.80	24.71	-0.13%	2,957
Jul 22, 2026	24.82	24.83	24.82	24.83	24.74	-0.14%	4,541
Jul 21, 2026	24.87	24.87	24.87	24.87	24.78	-0.13%	198
Jul 20, 2026	24.93	24.93	24.86	24.90	24.81	-0.25%	8,286
Jul 17, 2026	24.96	24.96	24.96	24.96	24.87	0.08%	32
Jul 16, 2026	24.92	24.94	24.92	24.94	24.85	-0.10%	814
Jul 15, 2026	24.94	24.97	24.94	24.97	24.88	0.28%	321
Jul 14, 2026	24.90	24.90	24.90	24.90	24.81	0.26%	573
Jul 13, 2026	24.89	24.89	24.83	24.83	24.74	-0.30%	1,541
Jul 10, 2026	24.91	24.91	24.91	24.91	24.82	-0.16%	329
Jul 9, 2026	24.95	24.95	24.95	24.95	24.86	0.18%	273
Jul 8, 2026	24.90	24.90	24.88	24.90	24.81	-0.18%	3,713
Jul 7, 2026	24.97	24.97	24.95	24.95	24.86	-0.36%	1,910
Jul 6, 2026	25.03	25.04	25.01	25.04	24.95	0.06%	5,446
Jul 2, 2026	25.00	25.02	25.00	25.02	24.93	0.24%	3,222
Jul 1, 2026	24.96	24.98	24.96	24.96	24.87	-0.13%	19,226
Jun 30, 2026	25.05	25.05	24.99	24.99	24.90	-0.30%	3,237
Jun 29, 2026	25.16	25.16	25.16	25.16	24.98	0.10%	143
Jun 26, 2026	25.09	25.17	25.09	25.14	24.95	0.18%	12,216
Jun 25, 2026	25.15	25.15	25.09	25.09	24.91	-0.16%	12,881
Jun 24, 2026	25.08	25.17	25.07	25.13	24.95	0.48%	27,654
Jun 23, 2026	24.93	25.03	24.93	25.01	24.83	0.08%	8,494
Jun 22, 2026	25.00	25.02	24.99	24.99	24.81	-0.16%	5,751
Jun 18, 2026	25.06	25.06	25.03	25.03	24.85	0.27%	14,863
Jun 17, 2026	25.05	25.08	24.96	24.96	24.78	-0.49%	11,905
Jun 16, 2026	25.06	25.09	25.06	25.09	24.90	0.15%	56,192
Jun 15, 2026	25.09	25.09	25.00	25.05	24.87	0.08%	1,947
Jun 12, 2026	25.02	25.03	25.02	25.03	24.85	-0.04%	5,469
Jun 11, 2026	24.96	25.05	24.93	25.04	24.86	0.50%	11,907
Jun 10, 2026	24.93	24.95	24.91	24.92	24.73	-0.04%	2,225
Jun 9, 2026	24.93	24.93	24.92	24.93	24.74	0.06%	534
Jun 8, 2026	24.95	24.95	24.91	24.91	24.73	0.06%	3,575