FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
26.27
-0.06 (-0.22%)
Jan 24, 2025, 4:00 PM EST - Market closed
BRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |