Skip to main content
FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
26.51
-0.22 (-0.84%)
At close: Jun 13, 2025, 4:00 PM
26.51
0.00 (0.00%)
After-hours: Jun 13, 2025, 8:00 PM EDT

BRIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202526.5426.6826.5126.5126.51-0.84%1,338
Jun 12, 202526.7126.7626.7126.7426.740.97%1,837
Jun 11, 202526.5926.6426.4826.4826.48-0.21%635
Jun 10, 202526.5026.5526.4526.5426.540.19%1,642
Jun 9, 202526.4526.5526.4526.4926.49-0.12%1,229
Jun 6, 202526.4226.5226.4226.5226.520.94%20,357
Jun 5, 202526.3926.4126.2726.2726.27-0.38%1,211
Jun 4, 202526.4326.4326.3626.3726.37-0.09%4,153
Jun 3, 202526.2926.4026.2926.4026.401.24%2,411
Jun 2, 202525.9426.0725.9126.0726.070.35%15,596
May 30, 202525.8626.0025.7425.9825.980.19%24,516
May 29, 202525.9125.9325.8525.9325.93-0.12%12,320
May 28, 202526.0126.0525.9425.9625.96-0.42%9,218
May 27, 202525.9826.0725.9626.0726.072.08%12,549
May 23, 202525.4225.6025.4225.5425.54-0.61%12,474
May 22, 202525.6525.7425.6525.7025.70-0.05%1,693
May 21, 202525.9426.0625.6625.7125.71-1.90%10,674
May 20, 202526.1826.2226.1826.2126.21-0.47%624
May 19, 202526.1526.3326.1526.3326.330.32%1,939
May 16, 202526.0726.2526.0726.2526.250.91%6,375
May 15, 202525.8226.0725.8226.0126.010.81%1,622
May 14, 202525.9025.9025.8025.8025.80-0.54%3,092
May 13, 202525.8726.0625.8725.9425.940.62%1,951
May 12, 202525.5525.7825.5525.7825.783.49%6,718
May 9, 202525.0225.0224.8924.9124.91-0.20%2,848
May 8, 202524.9325.0724.9024.9624.960.36%1,694
May 7, 202524.8124.9224.7424.8724.870.03%46,627
May 6, 202524.9124.9124.8624.8624.86-0.91%8,565
May 5, 202525.2225.2225.0925.0925.09-0.49%1,582
May 2, 202525.1625.2925.1125.2125.211.53%6,128
May 1, 202525.1125.1124.8324.8324.83-0.22%271
Apr 30, 202524.4524.8924.4524.8924.890.73%17,839
Apr 29, 202524.6624.7824.6324.7124.710.69%13,709
Apr 28, 202524.5424.5424.5424.5424.540.32%371
Apr 25, 202524.2724.4824.2724.4624.460.87%10,683
Apr 24, 202524.0324.2524.0324.2524.252.58%149
Apr 23, 202523.6823.7123.6323.6423.641.42%2,840
Apr 22, 202523.3423.3423.1123.3123.312.24%3,380
Apr 21, 202523.0923.0922.7422.8022.80-2.63%9,285
Apr 17, 202523.4923.6323.4223.4223.420.43%6,346
Apr 16, 202523.5423.5423.3223.3223.32-2.01%10,118
Apr 15, 202523.7923.9423.7923.7923.79-0.09%2,985
Apr 14, 202524.1224.1223.6923.8223.820.85%2,634
Apr 11, 202523.6123.6123.6123.6123.611.64%947
Apr 10, 202523.3923.3923.1623.2323.23-3.36%5,783
Apr 9, 202522.2124.0422.2124.0424.048.75%2,111
Apr 8, 202523.0723.2222.1122.1122.11-1.48%27,255
Apr 7, 202521.7823.0621.4022.4422.44-0.08%20,233
Apr 4, 202522.9922.9922.4622.4622.46-5.96%5,414
Apr 3, 202524.2224.2223.8823.8823.88-4.59%932