FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
29.96
-0.51 (-1.68%)
Oct 10, 2025, 1:05 PM EDT - Market open
BRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 30.55 | 30.56 | 30.45 | 30.47 | 30.47 | -0.21% | 1,723 |
| Oct 8, 2025 | 30.37 | 30.54 | 30.37 | 30.54 | 30.54 | 1.37% | 4,986 |
| Oct 7, 2025 | 30.40 | 30.40 | 30.01 | 30.12 | 30.12 | -0.41% | 2,761 |
| Oct 6, 2025 | 30.28 | 30.33 | 30.21 | 30.25 | 30.25 | 0.74% | 2,588 |
| Oct 3, 2025 | 30.17 | 30.20 | 30.03 | 30.03 | 30.03 | -0.06% | 8,076 |
| Oct 2, 2025 | 30.03 | 30.07 | 30.03 | 30.04 | 30.04 | 0.09% | 2,610 |
| Oct 1, 2025 | 29.81 | 30.02 | 29.81 | 30.02 | 30.02 | 0.87% | 766 |
| Sep 30, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.63% | 107 |
| Sep 29, 2025 | 29.65 | 29.67 | 29.57 | 29.57 | 29.57 | 0.27% | 2,202 |
| Sep 26, 2025 | 29.37 | 29.49 | 29.06 | 29.49 | 29.49 | 0.52% | 2,538 |
| Sep 25, 2025 | 29.34 | 29.35 | 29.31 | 29.34 | 29.34 | -0.65% | 8,633 |
| Sep 24, 2025 | 29.64 | 29.64 | 29.48 | 29.53 | 29.53 | -0.52% | 12,443 |
| Sep 23, 2025 | 29.93 | 29.93 | 29.62 | 29.68 | 29.68 | -0.99% | 2,405 |
| Sep 22, 2025 | 29.64 | 29.98 | 29.64 | 29.98 | 29.98 | 0.64% | 5,063 |
| Sep 19, 2025 | 29.62 | 29.79 | 29.62 | 29.79 | 29.79 | 0.55% | 3,727 |
| Sep 18, 2025 | 29.68 | 29.68 | 29.58 | 29.63 | 29.63 | 0.43% | 1,796 |
| Sep 17, 2025 | 29.49 | 29.53 | 29.32 | 29.50 | 29.50 | -0.14% | 8,114 |
| Sep 16, 2025 | 29.48 | 29.54 | 29.48 | 29.54 | 29.54 | -0.32% | 6,082 |
| Sep 15, 2025 | 29.62 | 29.66 | 29.60 | 29.64 | 29.64 | 0.48% | 1,373 |
| Sep 12, 2025 | 29.50 | 29.50 | 29.49 | 29.49 | 29.49 | -0.75% | 389 |
| Sep 11, 2025 | 29.69 | 29.82 | 29.68 | 29.71 | 29.71 | 0.54% | 10,466 |
| Sep 10, 2025 | 29.55 | 29.62 | 29.42 | 29.55 | 29.55 | 2.50% | 15,137 |
| Sep 9, 2025 | 28.78 | 28.83 | 28.71 | 28.83 | 28.83 | 0.19% | 1,555 |
| Sep 8, 2025 | 28.77 | 28.79 | 28.75 | 28.78 | 28.78 | 0.65% | 2,033 |
| Sep 5, 2025 | 28.54 | 28.59 | 28.54 | 28.59 | 28.59 | 0.27% | 421 |
| Sep 4, 2025 | 28.44 | 28.51 | 28.44 | 28.51 | 28.51 | 0.61% | 800 |
| Sep 3, 2025 | 28.30 | 28.37 | 28.23 | 28.34 | 28.34 | 0.11% | 6,360 |
| Sep 2, 2025 | 28.29 | 28.31 | 28.25 | 28.31 | 28.31 | -0.60% | 14,607 |
| Aug 29, 2025 | 28.72 | 28.72 | 28.44 | 28.48 | 28.48 | -1.09% | 731 |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.58% | 246 |
| Aug 27, 2025 | 28.55 | 28.64 | 28.55 | 28.63 | 28.63 | 0.29% | 1,942 |
| Aug 26, 2025 | 28.46 | 28.55 | 28.46 | 28.55 | 28.55 | 0.51% | 873 |
| Aug 25, 2025 | 28.53 | 28.53 | 28.40 | 28.40 | 28.40 | -0.46% | 8,474 |
| Aug 22, 2025 | 28.63 | 28.67 | 28.54 | 28.54 | 28.54 | 1.11% | 4,000 |
| Aug 21, 2025 | 28.17 | 28.28 | 28.17 | 28.22 | 28.22 | -0.38% | 9,343 |
| Aug 20, 2025 | 28.36 | 28.39 | 28.33 | 28.33 | 28.33 | 0.31% | 1,265 |
| Aug 19, 2025 | 28.46 | 28.46 | 28.23 | 28.24 | 28.24 | -0.50% | 9,346 |
| Aug 18, 2025 | 28.34 | 28.38 | 28.34 | 28.38 | 28.38 | 0.19% | 8,009 |
| Aug 15, 2025 | 28.36 | 28.36 | 28.33 | 28.33 | 28.33 | -0.22% | 614 |
| Aug 14, 2025 | 28.37 | 28.39 | 28.36 | 28.39 | 28.39 | -0.25% | 2,425 |
| Aug 13, 2025 | 28.35 | 28.48 | 28.35 | 28.47 | 28.47 | 0.41% | 833 |
| Aug 12, 2025 | 28.28 | 28.35 | 28.28 | 28.35 | 28.35 | 1.17% | 598 |
| Aug 11, 2025 | 28.08 | 28.08 | 28.02 | 28.02 | 28.02 | -0.32% | 1,173 |
| Aug 8, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.29% | 78 |
| Aug 7, 2025 | 28.10 | 28.16 | 27.92 | 28.03 | 28.03 | -0.63% | 15,465 |
| Aug 6, 2025 | 28.06 | 28.21 | 28.06 | 28.21 | 28.21 | 0.74% | 4,227 |
| Aug 5, 2025 | 28.06 | 28.10 | 28.00 | 28.00 | 28.00 | -1.04% | 864 |
| Aug 4, 2025 | 28.19 | 28.29 | 28.19 | 28.29 | 28.29 | 1.54% | 643 |
| Aug 1, 2025 | 27.82 | 27.95 | 27.82 | 27.86 | 27.86 | -1.07% | 1,523 |
| Jul 31, 2025 | 28.30 | 28.30 | 28.14 | 28.16 | 28.16 | -0.99% | 450 |