FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
30.60
-0.10 (-0.33%)
Jan 29, 2026, 4:00 PM EST - Market closed
BRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 30.78 | 30.83 | 30.35 | 30.60 | 30.60 | -0.33% | 20,122 |
| Jan 28, 2026 | 30.61 | 30.71 | 30.59 | 30.70 | 30.70 | 0.23% | 16,550 |
| Jan 27, 2026 | 30.57 | 30.65 | 30.57 | 30.63 | 30.63 | 0.36% | 13,933 |
| Jan 26, 2026 | 30.48 | 30.56 | 30.48 | 30.52 | 30.52 | 0.66% | 4,461 |
| Jan 23, 2026 | 30.37 | 30.38 | 30.23 | 30.32 | 30.32 | -0.20% | 23,622 |
| Jan 22, 2026 | 30.46 | 30.47 | 30.37 | 30.38 | 30.38 | 0.46% | 16,895 |
| Jan 21, 2026 | 30.02 | 30.37 | 29.99 | 30.24 | 30.24 | 1.28% | 21,691 |
| Jan 20, 2026 | 30.07 | 30.13 | 29.83 | 29.86 | 29.86 | -1.84% | 10,624 |
| Jan 16, 2026 | 30.47 | 30.47 | 30.42 | 30.42 | 30.42 | 0.40% | 672 |
| Jan 15, 2026 | 30.42 | 30.58 | 30.30 | 30.30 | 30.30 | 0.10% | 12,619 |
| Jan 14, 2026 | 30.19 | 30.27 | 30.09 | 30.27 | 30.27 | -0.69% | 13,511 |
| Jan 13, 2026 | 30.35 | 30.49 | 30.35 | 30.48 | 30.48 | 0.28% | 6,099 |
| Jan 12, 2026 | 30.35 | 30.42 | 30.35 | 30.40 | 30.40 | 0.36% | 7,080 |
| Jan 9, 2026 | 30.36 | 30.42 | 30.29 | 30.29 | 30.29 | 0.38% | 3,209 |
| Jan 8, 2026 | 30.36 | 30.36 | 30.11 | 30.17 | 30.17 | -0.86% | 2,869 |
| Jan 7, 2026 | 30.39 | 30.52 | 30.39 | 30.43 | 30.43 | 0.17% | 5,675 |
| Jan 6, 2026 | 30.32 | 30.38 | 30.29 | 30.38 | 30.38 | 0.73% | 1,618 |
| Jan 5, 2026 | 30.16 | 30.20 | 30.16 | 30.16 | 30.16 | 0.27% | 5,287 |
| Jan 2, 2026 | 30.27 | 30.27 | 29.98 | 30.08 | 30.08 | 0.14% | 5,743 |
| Dec 31, 2025 | 30.27 | 30.27 | 30.04 | 30.04 | 30.04 | -0.73% | 3,567 |
| Dec 30, 2025 | 30.30 | 30.32 | 30.22 | 30.26 | 30.26 | -0.07% | 28,747 |
| Dec 29, 2025 | 30.27 | 30.34 | 30.26 | 30.28 | 30.28 | -0.52% | 2,909 |
| Dec 26, 2025 | 30.44 | 30.46 | 30.36 | 30.44 | 30.44 | 0.27% | 5,358 |
| Dec 24, 2025 | 30.31 | 30.39 | 30.31 | 30.36 | 30.36 | 0.20% | 3,126 |
| Dec 23, 2025 | 30.26 | 30.35 | 30.25 | 30.30 | 30.30 | 0.30% | 7,948 |
| Dec 22, 2025 | 30.11 | 30.23 | 30.11 | 30.21 | 30.21 | 0.80% | 10,970 |
| Dec 19, 2025 | 29.88 | 29.99 | 29.84 | 29.97 | 29.97 | 1.29% | 12,482 |
| Dec 18, 2025 | 29.69 | 29.69 | 29.49 | 29.59 | 29.59 | 0.57% | 8,749 |
| Dec 17, 2025 | 29.71 | 29.71 | 29.39 | 29.42 | 29.42 | -1.67% | 790 |
| Dec 16, 2025 | 29.95 | 29.95 | 29.79 | 29.92 | 29.92 | -0.02% | 8,685 |
| Dec 15, 2025 | 29.94 | 30.00 | 29.91 | 29.93 | 29.93 | -0.48% | 9,426 |
| Dec 12, 2025 | 30.27 | 30.27 | 29.99 | 30.07 | 30.07 | -1.64% | 36,904 |
| Dec 11, 2025 | 30.40 | 30.61 | 30.28 | 30.57 | 30.57 | -0.02% | 14,466 |
| Dec 10, 2025 | 30.31 | 30.64 | 30.29 | 30.58 | 30.58 | 0.68% | 11,310 |
| Dec 9, 2025 | 30.45 | 30.46 | 30.37 | 30.37 | 30.37 | -0.72% | 13,241 |
| Dec 8, 2025 | 30.77 | 30.77 | 30.57 | 30.59 | 30.43 | -0.11% | 7,391 |
| Dec 5, 2025 | 30.71 | 30.71 | 30.62 | 30.62 | 30.47 | -0.06% | 10,528 |
| Dec 4, 2025 | 30.57 | 30.64 | 30.55 | 30.64 | 30.48 | 0.26% | 7,073 |
| Dec 3, 2025 | 30.41 | 30.57 | 30.35 | 30.56 | 30.40 | 0.82% | 9,822 |
| Dec 2, 2025 | 30.50 | 30.50 | 30.21 | 30.31 | 30.16 | 0.03% | 21,879 |
| Dec 1, 2025 | 30.35 | 30.51 | 30.30 | 30.30 | 30.15 | -0.88% | 10,043 |
| Nov 28, 2025 | 30.44 | 30.58 | 30.42 | 30.57 | 30.41 | 0.36% | 7,836 |
| Nov 26, 2025 | 30.42 | 30.53 | 30.29 | 30.46 | 30.31 | 0.83% | 11,788 |
| Nov 25, 2025 | 29.82 | 30.21 | 29.79 | 30.21 | 30.06 | 0.73% | 5,442 |
| Nov 24, 2025 | 29.93 | 30.09 | 29.93 | 29.99 | 29.84 | 0.98% | 3,344 |
| Nov 21, 2025 | 29.49 | 29.88 | 29.44 | 29.70 | 29.55 | 0.47% | 18,357 |
| Nov 20, 2025 | 30.67 | 30.67 | 29.56 | 29.56 | 29.41 | -2.25% | 1,288 |
| Nov 19, 2025 | 30.20 | 30.32 | 30.10 | 30.24 | 30.09 | 0.50% | 7,929 |
| Nov 18, 2025 | 30.16 | 30.29 | 29.94 | 30.09 | 29.94 | -0.46% | 5,565 |
| Nov 17, 2025 | 30.50 | 30.52 | 30.15 | 30.23 | 30.07 | -0.85% | 6,558 |