FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
25.94
-0.09 (-0.33%)
Feb 25, 2025, 9:30 AM EST - Market open
BRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 25.96 | 26.09 | 25.96 | 26.03 | 26.03 | 0.34% | 5,824 |
| Feb 25, 2025 | 25.89 | 25.98 | 25.89 | 25.94 | 25.94 | -0.33% | 3,046 |
| Feb 24, 2025 | 26.16 | 26.18 | 26.03 | 26.03 | 26.03 | -0.53% | 5,229 |
| Feb 21, 2025 | 26.50 | 26.50 | 26.17 | 26.17 | 26.17 | -1.78% | 3,632 |
| Feb 20, 2025 | 26.60 | 26.64 | 26.57 | 26.64 | 26.64 | -0.13% | 6,215 |
| Feb 19, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.07% | 117 |
| Feb 18, 2025 | 26.65 | 26.70 | 26.65 | 26.70 | 26.70 | 0.74% | 374 |
| Feb 14, 2025 | 26.56 | 26.56 | 26.48 | 26.50 | 26.50 | -0.77% | 9,790 |
| Feb 13, 2025 | 26.53 | 26.71 | 26.53 | 26.71 | 26.71 | 1.30% | 887 |
| Feb 12, 2025 | 26.33 | 26.37 | 26.25 | 26.36 | 26.36 | -0.45% | 19,833 |
| Feb 11, 2025 | 26.54 | 26.54 | 26.48 | 26.48 | 26.48 | -0.41% | 6,788 |
| Feb 10, 2025 | 26.51 | 26.59 | 26.51 | 26.59 | 26.59 | 1.32% | 1,321 |
| Feb 7, 2025 | 26.42 | 26.42 | 26.24 | 26.24 | 26.24 | -0.15% | 823 |
| Feb 6, 2025 | 26.26 | 26.28 | 26.26 | 26.28 | 26.28 | -0.12% | 601 |
| Feb 5, 2025 | 26.30 | 26.32 | 26.30 | 26.32 | 26.32 | 1.02% | 806 |
| Feb 4, 2025 | 25.94 | 26.05 | 25.94 | 26.05 | 26.05 | 0.96% | 960 |
| Feb 3, 2025 | 25.53 | 25.88 | 25.53 | 25.80 | 25.80 | -0.26% | 1,817 |
| Jan 31, 2025 | 26.10 | 26.14 | 25.87 | 25.87 | 25.87 | -0.03% | 35,405 |
| Jan 30, 2025 | 25.83 | 25.90 | 25.80 | 25.88 | 25.88 | 0.91% | 33,647 |
| Jan 29, 2025 | 25.69 | 25.69 | 25.53 | 25.64 | 25.64 | -0.35% | 1,858 |
| Jan 28, 2025 | 25.70 | 25.73 | 25.70 | 25.73 | 25.73 | 0.70% | 1,313 |
| Jan 27, 2025 | 25.70 | 25.70 | 25.47 | 25.55 | 25.55 | -2.72% | 9,569 |
| Jan 24, 2025 | 26.24 | 26.27 | 26.24 | 26.27 | 26.27 | -0.22% | 1,388 |
| Jan 23, 2025 | 26.20 | 26.33 | 26.20 | 26.33 | 26.33 | 0.45% | 6,119 |
| Jan 22, 2025 | 26.26 | 26.28 | 26.21 | 26.21 | 26.21 | 0.60% | 5,055 |
| Jan 21, 2025 | 26.02 | 26.05 | 26.02 | 26.05 | 26.05 | 1.40% | 298 |
| Jan 17, 2025 | 25.77 | 25.80 | 25.69 | 25.69 | 25.69 | 0.91% | 575 |
| Jan 16, 2025 | 25.44 | 25.55 | 25.44 | 25.46 | 25.46 | 0.55% | 29,437 |
| Jan 15, 2025 | 25.31 | 25.34 | 25.31 | 25.32 | 25.32 | 1.20% | 333,112 |
| Jan 14, 2025 | 25.10 | 25.10 | 24.95 | 25.02 | 25.02 | 0.19% | 655,790 |
| Jan 13, 2025 | 24.83 | 24.97 | 24.81 | 24.97 | 24.97 | 0.38% | 499,639 |
| Jan 10, 2025 | 24.95 | 24.95 | 24.83 | 24.88 | 24.88 | -1.03% | 3,766 |
| Jan 8, 2025 | 25.00 | 25.14 | 25.00 | 25.14 | 25.14 | 0.14% | 21,763 |
| Jan 7, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | -0.92% | 1,925 |
| Jan 6, 2025 | 25.53 | 25.53 | 25.34 | 25.34 | 25.34 | 0.06% | 38,346 |
| Jan 3, 2025 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | 0.72% | 3,591 |
| Jan 2, 2025 | 25.42 | 25.42 | 25.14 | 25.14 | 25.14 | -0.03% | 28,557 |
| Dec 31, 2024 | 25.19 | 25.19 | 25.15 | 25.15 | 25.15 | -0.39% | 29,082 |
| Dec 30, 2024 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.92% | 593,418 |
| Dec 27, 2024 | 25.43 | 25.48 | 25.43 | 25.48 | 25.48 | -0.98% | 400 |
| Dec 26, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.29% | 2 |
| Dec 24, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.65 | 0.87% | - |
| Dec 23, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.43 | 0.70% | 136 |