FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
30.62
-0.08 (-0.26%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.58 | 30.62 | 30.47 | 30.62 | 30.62 | -0.26% | 3,302 |
| Oct 30, 2025 | 30.88 | 30.88 | 30.69 | 30.70 | 30.70 | -0.32% | 5,198 |
| Oct 29, 2025 | 30.89 | 30.90 | 30.67 | 30.80 | 30.80 | 0.20% | 9,728 |
| Oct 28, 2025 | 30.63 | 30.81 | 30.61 | 30.74 | 30.74 | 0.33% | 11,645 |
| Oct 27, 2025 | 30.56 | 30.65 | 30.50 | 30.64 | 30.64 | 0.89% | 21,925 |
| Oct 24, 2025 | 30.42 | 30.42 | 30.35 | 30.37 | 30.37 | 0.53% | 5,427 |
| Oct 23, 2025 | 30.13 | 30.22 | 30.10 | 30.21 | 30.21 | 0.83% | 6,797 |
| Oct 22, 2025 | 30.17 | 30.18 | 29.86 | 29.96 | 29.96 | -0.66% | 17,238 |
| Oct 21, 2025 | 30.12 | 30.26 | 30.03 | 30.16 | 30.16 | -0.03% | 5,831 |
| Oct 20, 2025 | 30.04 | 30.17 | 30.04 | 30.17 | 30.17 | 0.71% | 5,323 |
| Oct 17, 2025 | 29.97 | 30.00 | 29.88 | 29.96 | 29.96 | -0.06% | 16,866 |
| Oct 16, 2025 | 30.24 | 30.24 | 29.90 | 29.97 | 29.97 | -0.38% | 28,444 |
| Oct 15, 2025 | 30.19 | 30.19 | 30.00 | 30.09 | 30.09 | 0.37% | 7,715 |
| Oct 14, 2025 | 29.72 | 30.08 | 29.72 | 29.97 | 29.97 | -0.56% | 5,755 |
| Oct 13, 2025 | 30.21 | 30.25 | 30.14 | 30.14 | 30.14 | 1.28% | 10,854 |
| Oct 10, 2025 | 30.65 | 30.65 | 29.76 | 29.76 | 29.76 | -2.33% | 10,975 |
| Oct 9, 2025 | 30.55 | 30.56 | 30.45 | 30.47 | 30.47 | -0.21% | 1,723 |
| Oct 8, 2025 | 30.37 | 30.54 | 30.37 | 30.54 | 30.54 | 1.37% | 4,986 |
| Oct 7, 2025 | 30.40 | 30.40 | 30.01 | 30.12 | 30.12 | -0.41% | 2,761 |
| Oct 6, 2025 | 30.28 | 30.33 | 30.21 | 30.25 | 30.25 | 0.74% | 2,588 |
| Oct 3, 2025 | 30.17 | 30.20 | 30.03 | 30.03 | 30.03 | -0.06% | 8,076 |
| Oct 2, 2025 | 30.03 | 30.07 | 30.03 | 30.04 | 30.04 | 0.09% | 2,610 |
| Oct 1, 2025 | 29.81 | 30.02 | 29.81 | 30.02 | 30.02 | 0.87% | 766 |
| Sep 30, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.63% | 107 |
| Sep 29, 2025 | 29.65 | 29.67 | 29.57 | 29.57 | 29.57 | 0.27% | 2,202 |
| Sep 26, 2025 | 29.37 | 29.49 | 29.06 | 29.49 | 29.49 | 0.52% | 2,538 |
| Sep 25, 2025 | 29.34 | 29.35 | 29.31 | 29.34 | 29.34 | -0.65% | 8,633 |
| Sep 24, 2025 | 29.64 | 29.64 | 29.48 | 29.53 | 29.53 | -0.52% | 12,443 |
| Sep 23, 2025 | 29.93 | 29.93 | 29.62 | 29.68 | 25.42 | -0.99% | 2,405 |
| Sep 22, 2025 | 29.64 | 29.98 | 29.64 | 29.98 | 25.67 | 0.64% | 5,063 |
| Sep 19, 2025 | 29.62 | 29.79 | 29.62 | 29.79 | 25.51 | 0.55% | 3,727 |
| Sep 18, 2025 | 29.68 | 29.68 | 29.58 | 29.63 | 25.37 | 0.43% | 1,796 |
| Sep 17, 2025 | 29.49 | 29.53 | 29.32 | 29.50 | 25.26 | -0.14% | 8,114 |
| Sep 16, 2025 | 29.48 | 29.54 | 29.48 | 29.54 | 25.29 | -0.32% | 6,082 |
| Sep 15, 2025 | 29.62 | 29.66 | 29.60 | 29.64 | 25.37 | 0.48% | 1,373 |
| Sep 12, 2025 | 29.50 | 29.50 | 29.49 | 29.49 | 25.25 | -0.75% | 389 |
| Sep 11, 2025 | 29.69 | 29.82 | 29.68 | 29.71 | 25.44 | 0.54% | 10,466 |
| Sep 10, 2025 | 29.55 | 29.62 | 29.42 | 29.55 | 25.30 | 2.50% | 15,137 |
| Sep 9, 2025 | 28.78 | 28.83 | 28.71 | 28.83 | 24.69 | 0.19% | 1,555 |
| Sep 8, 2025 | 28.77 | 28.79 | 28.75 | 28.78 | 24.64 | 0.65% | 2,033 |
| Sep 5, 2025 | 28.54 | 28.59 | 28.54 | 28.59 | 24.48 | 0.27% | 421 |
| Sep 4, 2025 | 28.44 | 28.51 | 28.44 | 28.51 | 24.41 | 0.61% | 800 |
| Sep 3, 2025 | 28.30 | 28.37 | 28.23 | 28.34 | 24.27 | 0.11% | 6,360 |
| Sep 2, 2025 | 28.29 | 28.31 | 28.25 | 28.31 | 24.24 | -0.60% | 14,607 |
| Aug 29, 2025 | 28.72 | 28.72 | 28.44 | 28.48 | 24.39 | -1.09% | 731 |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 24.66 | 0.58% | 246 |
| Aug 27, 2025 | 28.55 | 28.64 | 28.55 | 28.63 | 24.52 | 0.29% | 1,942 |
| Aug 26, 2025 | 28.46 | 28.55 | 28.46 | 28.55 | 24.45 | 0.51% | 873 |
| Aug 25, 2025 | 28.53 | 28.53 | 28.40 | 28.40 | 24.32 | -0.46% | 8,474 |
| Aug 22, 2025 | 28.63 | 28.67 | 28.54 | 28.54 | 24.43 | 1.11% | 4,000 |