FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
23.31
+0.08 (0.36%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 23.54 | 23.54 | 23.32 | 23.32 | 23.32 | -2.01% | 10,118 |
| Apr 15, 2025 | 23.79 | 23.94 | 23.79 | 23.79 | 23.79 | -0.09% | 2,985 |
| Apr 14, 2025 | 24.12 | 24.12 | 23.69 | 23.82 | 23.82 | 0.85% | 2,634 |
| Apr 11, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.64% | 947 |
| Apr 10, 2025 | 23.39 | 23.39 | 23.16 | 23.23 | 23.23 | -3.36% | 5,783 |
| Apr 9, 2025 | 22.21 | 24.04 | 22.21 | 24.04 | 24.04 | 8.75% | 2,111 |
| Apr 8, 2025 | 23.07 | 23.22 | 22.11 | 22.11 | 22.11 | -1.48% | 27,255 |
| Apr 7, 2025 | 21.78 | 23.06 | 21.40 | 22.44 | 22.44 | -0.08% | 20,233 |
| Apr 4, 2025 | 22.99 | 22.99 | 22.46 | 22.46 | 22.46 | -5.96% | 5,414 |
| Apr 3, 2025 | 24.22 | 24.22 | 23.88 | 23.88 | 23.88 | -4.59% | 932 |
| Apr 2, 2025 | 24.93 | 25.03 | 24.93 | 25.03 | 25.03 | 0.94% | 894 |
| Apr 1, 2025 | 24.84 | 24.84 | 24.60 | 24.80 | 24.80 | 0.18% | 6,667 |
| Mar 31, 2025 | 24.50 | 24.77 | 24.49 | 24.75 | 24.75 | 0.33% | 5,465 |
| Mar 28, 2025 | 25.01 | 25.01 | 24.63 | 24.67 | 24.67 | -1.17% | 4,534 |
| Mar 27, 2025 | 24.99 | 25.16 | 24.96 | 24.96 | 24.96 | -0.74% | 6,830 |
| Mar 26, 2025 | 25.49 | 25.49 | 25.10 | 25.15 | 25.15 | -1.60% | 5,812 |
| Mar 25, 2025 | 25.51 | 25.56 | 25.51 | 25.56 | 25.56 | -0.25% | 1,136 |
| Mar 24, 2025 | 25.52 | 25.62 | 25.52 | 25.62 | 25.62 | 2.03% | 758 |
| Mar 21, 2025 | 25.02 | 25.11 | 25.02 | 25.11 | 25.11 | -0.35% | 721 |
| Mar 20, 2025 | 25.21 | 25.21 | 25.16 | 25.20 | 25.20 | -0.40% | 1,861 |
| Mar 19, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | 25.30 | 1.08% | 6,153 |
| Mar 18, 2025 | 25.05 | 25.06 | 25.02 | 25.03 | 25.03 | -1.15% | 6,342 |
| Mar 17, 2025 | 25.22 | 25.39 | 25.22 | 25.32 | 25.32 | 0.78% | 2,984 |
| Mar 14, 2025 | 25.03 | 25.12 | 25.02 | 25.12 | 25.12 | 2.02% | 1,231 |
| Mar 13, 2025 | 24.94 | 24.94 | 24.62 | 24.62 | 24.62 | -1.44% | 2,436 |
| Mar 12, 2025 | 24.98 | 25.05 | 24.98 | 24.99 | 24.99 | 0.86% | 4,469 |
| Mar 11, 2025 | 24.75 | 24.93 | 24.75 | 24.77 | 24.77 | -0.19% | 3,863 |
| Mar 10, 2025 | 24.99 | 25.03 | 24.82 | 24.82 | 24.82 | -2.23% | 7,857 |
| Mar 7, 2025 | 25.21 | 25.38 | 25.21 | 25.38 | 25.38 | 1.11% | 2,703 |
| Mar 6, 2025 | 25.26 | 25.26 | 25.02 | 25.11 | 25.11 | -1.79% | 1,220 |
| Mar 5, 2025 | 25.62 | 25.62 | 25.52 | 25.56 | 25.56 | 1.18% | 1,198 |
| Mar 4, 2025 | 25.49 | 25.49 | 25.26 | 25.26 | 25.26 | -0.77% | 872 |
| Mar 3, 2025 | 25.73 | 25.76 | 25.40 | 25.46 | 25.46 | -1.93% | 2,623 |
| Feb 28, 2025 | 25.75 | 25.96 | 25.75 | 25.96 | 25.96 | 1.23% | 2,141 |
| Feb 27, 2025 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | -1.48% | 8,318 |
| Feb 26, 2025 | 25.96 | 26.09 | 25.96 | 26.03 | 26.03 | 0.34% | 5,824 |
| Feb 25, 2025 | 25.89 | 25.98 | 25.89 | 25.94 | 25.94 | -0.33% | 3,046 |
| Feb 24, 2025 | 26.16 | 26.18 | 26.03 | 26.03 | 26.03 | -0.53% | 5,229 |
| Feb 21, 2025 | 26.50 | 26.50 | 26.17 | 26.17 | 26.17 | -1.78% | 3,632 |
| Feb 20, 2025 | 26.60 | 26.64 | 26.57 | 26.64 | 26.64 | -0.13% | 6,215 |
| Feb 19, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.07% | 117 |
| Feb 18, 2025 | 26.65 | 26.70 | 26.65 | 26.70 | 26.70 | 0.74% | 374 |
| Feb 14, 2025 | 26.56 | 26.56 | 26.48 | 26.50 | 26.50 | -0.77% | 9,790 |
| Feb 13, 2025 | 26.53 | 26.71 | 26.53 | 26.71 | 26.71 | 1.30% | 887 |
| Feb 12, 2025 | 26.33 | 26.37 | 26.25 | 26.36 | 26.36 | -0.45% | 19,833 |
| Feb 11, 2025 | 26.54 | 26.54 | 26.48 | 26.48 | 26.48 | -0.41% | 6,788 |
| Feb 10, 2025 | 26.51 | 26.59 | 26.51 | 26.59 | 26.59 | 1.32% | 1,321 |
| Feb 7, 2025 | 26.42 | 26.42 | 26.24 | 26.24 | 26.24 | -0.15% | 823 |
| Feb 6, 2025 | 26.26 | 26.28 | 26.26 | 26.28 | 26.28 | -0.12% | 601 |
| Feb 5, 2025 | 26.30 | 26.32 | 26.30 | 26.32 | 26.32 | 1.02% | 806 |