FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
32.69
-0.42 (-1.28%)
At close: Apr 28, 2026, 4:00 PM EDT
32.69
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32.94 | 33.12 | 32.94 | 33.11 | 33.11 | 0.13% | 18,990 |
| Apr 24, 2026 | 32.85 | 33.12 | 32.81 | 33.07 | 33.07 | 0.74% | 20,046 |
| Apr 23, 2026 | 32.89 | 33.02 | 32.77 | 32.83 | 32.83 | -0.29% | 3,694 |
| Apr 22, 2026 | 32.76 | 32.94 | 32.76 | 32.92 | 32.92 | 1.55% | 11,217 |
| Apr 21, 2026 | 32.49 | 32.55 | 32.38 | 32.42 | 32.42 | 0.18% | 11,201 |
| Apr 20, 2026 | 32.36 | 32.44 | 32.33 | 32.36 | 32.36 | -0.01% | 7,602 |
| Apr 17, 2026 | 32.12 | 32.41 | 32.12 | 32.36 | 32.36 | 1.34% | 28,436 |
| Apr 16, 2026 | 31.79 | 31.97 | 31.79 | 31.93 | 31.93 | 0.54% | 4,468 |
| Apr 15, 2026 | 31.85 | 31.85 | 31.58 | 31.76 | 31.76 | 0.08% | 5,382 |
| Apr 14, 2026 | 31.76 | 31.76 | 31.68 | 31.74 | 31.74 | 0.26% | 2,380 |
| Apr 13, 2026 | 31.34 | 31.65 | 31.34 | 31.65 | 31.65 | 1.06% | 4,093 |
| Apr 10, 2026 | 31.49 | 31.49 | 31.28 | 31.32 | 31.32 | -0.44% | 9,937 |
| Apr 9, 2026 | 31.28 | 31.51 | 31.25 | 31.46 | 31.46 | 0.18% | 13,384 |
| Apr 8, 2026 | 31.29 | 31.40 | 31.16 | 31.40 | 31.40 | 2.92% | 14,916 |
| Apr 7, 2026 | 30.22 | 30.51 | 30.15 | 30.51 | 30.51 | 0.69% | 5,598 |
| Apr 6, 2026 | 30.17 | 30.30 | 30.14 | 30.30 | 30.30 | 0.03% | 15,303 |
| Apr 2, 2026 | 30.04 | 30.33 | 30.04 | 30.29 | 30.29 | 0.10% | 8,687 |
| Apr 1, 2026 | 30.23 | 30.37 | 30.20 | 30.26 | 30.26 | 0.93% | 12,488 |
| Mar 31, 2026 | 29.39 | 29.99 | 29.39 | 29.98 | 29.98 | 2.81% | 23,627 |
| Mar 30, 2026 | 29.42 | 29.93 | 29.07 | 29.16 | 29.16 | -0.95% | 9,170 |
| Mar 27, 2026 | 29.68 | 29.68 | 29.37 | 29.44 | 29.44 | -1.37% | 6,815 |
| Mar 26, 2026 | 30.21 | 30.22 | 29.85 | 29.85 | 29.85 | -1.65% | 12,241 |
| Mar 25, 2026 | 30.40 | 30.47 | 30.35 | 30.35 | 30.35 | 0.69% | 5,343 |
| Mar 24, 2026 | 30.01 | 30.22 | 29.92 | 30.14 | 30.14 | -0.20% | 19,906 |
| Mar 23, 2026 | 30.31 | 31.25 | 30.10 | 30.20 | 30.20 | 1.27% | 21,359 |
| Mar 20, 2026 | 29.99 | 30.07 | 29.82 | 29.82 | 29.82 | -1.68% | 47,275 |
| Mar 19, 2026 | 30.19 | 30.38 | 30.15 | 30.33 | 30.33 | - | 15,532 |
| Mar 18, 2026 | 30.67 | 30.68 | 30.32 | 30.33 | 30.33 | -1.11% | 19,847 |
| Mar 17, 2026 | 30.84 | 30.84 | 30.66 | 30.67 | 30.67 | -0.26% | 4,783 |
| Mar 16, 2026 | 30.82 | 30.82 | 30.72 | 30.75 | 30.75 | 0.84% | 5,214 |
| Mar 13, 2026 | 30.90 | 30.92 | 30.49 | 30.49 | 30.49 | -0.49% | 10,299 |
| Mar 12, 2026 | 30.80 | 30.84 | 30.64 | 30.64 | 30.64 | -0.97% | 14,692 |
| Mar 11, 2026 | 31.11 | 31.11 | 30.82 | 30.95 | 30.95 | 0.06% | 3,525 |
| Mar 10, 2026 | 30.94 | 31.20 | 30.93 | 30.93 | 30.93 | 0.12% | 4,536 |
| Mar 9, 2026 | 30.33 | 30.94 | 30.33 | 30.89 | 30.89 | 0.89% | 695 |
| Mar 6, 2026 | 30.75 | 30.81 | 30.62 | 30.62 | 30.62 | -1.39% | 3,061 |
| Mar 5, 2026 | 30.98 | 31.07 | 30.78 | 31.05 | 31.05 | -0.38% | 4,809 |
| Mar 4, 2026 | 30.88 | 31.20 | 30.88 | 31.17 | 31.17 | 1.13% | 9,021 |
| Mar 3, 2026 | 30.60 | 30.88 | 30.52 | 30.82 | 30.82 | -1.28% | 16,342 |
| Mar 2, 2026 | 30.96 | 31.26 | 30.96 | 31.22 | 31.22 | 0.08% | 10,768 |
| Feb 27, 2026 | 30.90 | 31.20 | 30.90 | 31.20 | 31.20 | 0.66% | 1,833 |
| Feb 26, 2026 | 31.35 | 31.35 | 30.70 | 30.99 | 30.99 | -0.60% | 2,606 |
| Feb 25, 2026 | 31.11 | 31.25 | 31.10 | 31.18 | 31.18 | 0.57% | 3,249 |
| Feb 24, 2026 | 30.98 | 31.03 | 30.90 | 31.00 | 31.00 | 1.01% | 8,548 |
| Feb 23, 2026 | 30.68 | 30.73 | 30.63 | 30.69 | 30.69 | -0.49% | 2,054 |
| Feb 20, 2026 | 30.84 | 31.06 | 30.78 | 30.84 | 30.84 | -0.10% | 25,730 |
| Feb 19, 2026 | 30.89 | 30.93 | 30.78 | 30.87 | 30.87 | -0.27% | 7,209 |
| Feb 18, 2026 | 30.82 | 30.96 | 30.82 | 30.96 | 30.96 | -0.01% | 1,640 |
| Feb 17, 2026 | 30.93 | 31.01 | 30.68 | 30.96 | 30.96 | 0.10% | 9,191 |
| Feb 13, 2026 | 30.62 | 31.05 | 30.62 | 30.93 | 30.93 | 1.01% | 6,378 |