Skip to main content
logo
FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
30.33
-0.34 (-1.11%)
Mar 18, 2026, 4:00 PM EDT - Market closed

BRIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202630.6730.6830.3230.3330.33-1.11%19,847
Mar 17, 202630.8430.8430.6630.6730.67-0.26%4,783
Mar 16, 202630.8230.8230.7230.7530.750.84%5,214
Mar 13, 202630.9030.9230.4930.4930.49-0.49%10,299
Mar 12, 202630.8030.8430.6430.6430.64-0.97%14,692
Mar 11, 202631.1131.1130.8230.9530.950.06%3,525
Mar 10, 202630.9431.2030.9330.9330.930.12%4,536
Mar 9, 202630.3330.9430.3330.8930.890.89%695
Mar 6, 202630.7530.8130.6230.6230.62-1.39%3,061
Mar 5, 202630.9831.0730.7831.0531.05-0.38%4,809
Mar 4, 202630.8831.2030.8831.1731.171.13%9,021
Mar 3, 202630.6030.8830.5230.8230.82-1.28%16,342
Mar 2, 202630.9631.2630.9631.2231.220.08%10,768
Feb 27, 202630.9031.2030.9031.2031.200.66%1,833
Feb 26, 202631.3531.3530.7030.9930.99-0.60%2,606
Feb 25, 202631.1131.2531.1031.1831.180.57%3,249
Feb 24, 202630.9831.0330.9031.0031.001.01%8,548
Feb 23, 202630.6830.7330.6330.6930.69-0.49%2,054
Feb 20, 202630.8431.0630.7830.8430.84-0.10%25,730
Feb 19, 202630.8930.9330.7830.8730.87-0.27%7,209
Feb 18, 202630.8230.9630.8230.9630.96-0.01%1,640
Feb 17, 202630.9331.0130.6830.9630.960.10%9,191
Feb 13, 202630.6231.0530.6230.9330.931.01%6,378
Feb 12, 202631.0531.0630.5730.6230.62-1.37%6,424
Feb 11, 202631.0631.0930.9131.0531.050.95%19,058
Feb 10, 202630.8430.9530.7630.7630.75-0.31%4,502
Feb 9, 202630.6730.9330.6730.8530.851.05%9,162
Feb 6, 202630.0630.5630.0630.5330.532.86%20,967
Feb 5, 202629.9329.9329.5929.6829.68-1.56%6,796
Feb 4, 202630.3630.3629.8830.1530.15-0.46%10,783
Feb 3, 202630.5830.5830.2330.2930.29-1.08%8,756
Feb 2, 202630.3930.7430.3730.6230.620.43%9,431
Jan 30, 202630.5830.5930.4330.4930.49-0.36%6,382
Jan 29, 202630.7830.8330.3530.6030.60-0.33%20,122
Jan 28, 202630.6130.7130.5930.7030.700.23%16,550
Jan 27, 202630.5730.6530.5730.6330.630.36%13,933
Jan 26, 202630.4830.5630.4830.5230.520.66%4,461
Jan 23, 202630.3730.3830.2330.3230.32-0.20%23,622
Jan 22, 202630.4630.4730.3730.3830.380.46%16,895
Jan 21, 202630.0230.3729.9930.2430.241.28%21,691
Jan 20, 202630.0730.1329.8329.8629.86-1.84%10,624
Jan 16, 202630.4730.4730.4230.4230.420.40%672
Jan 15, 202630.4230.5830.3030.3030.300.10%12,619
Jan 14, 202630.1930.2730.0930.2730.27-0.69%13,511
Jan 13, 202630.3530.4930.3530.4830.480.28%6,099
Jan 12, 202630.3530.4230.3530.4030.400.36%7,080
Jan 9, 202630.3630.4230.2930.2930.290.38%3,209
Jan 8, 202630.3630.3630.1130.1730.17-0.86%2,869
Jan 7, 202630.3930.5230.3930.4330.430.17%5,675
Jan 6, 202630.3230.3830.2930.3830.380.73%1,618