FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
37.89
-0.39 (-1.01%)
At close: Aug 18, 2026, 4:00 PM EDT
37.89
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
BRIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 37.91 | 37.96 | 37.89 | 37.89 | 37.89 | -1.01% | 4,905 |
| Aug 17, 2026 | 38.31 | 38.41 | 38.28 | 38.28 | 38.28 | -0.01% | 3,796 |
| Aug 14, 2026 | 38.35 | 38.35 | 38.25 | 38.28 | 38.28 | -0.41% | 8,255 |
| Aug 13, 2026 | 38.49 | 38.55 | 38.44 | 38.44 | 38.44 | -0.01% | 5,218 |
| Aug 12, 2026 | 38.46 | 38.51 | 38.41 | 38.45 | 38.44 | 1.10% | 15,273 |
| Aug 11, 2026 | 38.20 | 38.32 | 38.00 | 38.03 | 38.03 | -0.19% | 2,266 |
| Aug 10, 2026 | 38.11 | 38.22 | 38.10 | 38.10 | 38.10 | 0.45% | 6,443 |
| Aug 7, 2026 | 38.00 | 38.00 | 37.81 | 37.93 | 37.93 | 0.58% | 12,789 |
| Aug 6, 2026 | 37.74 | 37.81 | 37.70 | 37.71 | 37.71 | -0.34% | 5,684 |
| Aug 5, 2026 | 37.88 | 38.00 | 37.84 | 37.84 | 37.84 | 0.75% | 4,397 |
| Aug 4, 2026 | 37.18 | 37.56 | 37.18 | 37.56 | 37.56 | 1.73% | 4,220 |
| Aug 3, 2026 | 36.59 | 36.92 | 36.42 | 36.92 | 36.92 | 0.77% | 12,251 |
| Jul 31, 2026 | 36.69 | 36.81 | 36.53 | 36.64 | 36.64 | 0.10% | 4,612 |
| Jul 30, 2026 | 36.47 | 36.60 | 36.41 | 36.60 | 36.60 | 1.44% | 5,364 |
| Jul 29, 2026 | 36.78 | 36.78 | 36.08 | 36.08 | 36.08 | -1.84% | 25,591 |
| Jul 28, 2026 | 36.55 | 36.84 | 36.55 | 36.76 | 36.76 | 0.21% | 15,211 |
| Jul 27, 2026 | 36.55 | 36.76 | 36.54 | 36.68 | 36.68 | -0.76% | 8,175 |
| Jul 24, 2026 | 37.05 | 37.17 | 36.86 | 36.96 | 36.96 | -0.12% | 9,161 |
| Jul 23, 2026 | 36.99 | 37.08 | 36.92 | 37.01 | 37.00 | -0.38% | 8,982 |
| Jul 22, 2026 | 36.94 | 37.20 | 36.94 | 37.15 | 37.14 | 0.68% | 13,975 |
| Jul 21, 2026 | 36.84 | 36.90 | 36.69 | 36.90 | 36.90 | 1.13% | 3,564 |
| Jul 20, 2026 | 36.70 | 36.70 | 36.48 | 36.48 | 36.48 | -0.35% | 10,800 |
| Jul 17, 2026 | 36.31 | 36.83 | 36.31 | 36.61 | 36.61 | - | 5,461 |
| Jul 16, 2026 | 36.59 | 36.75 | 36.47 | 36.61 | 36.61 | -0.19% | 12,373 |
| Jul 15, 2026 | 37.19 | 37.19 | 36.41 | 36.68 | 36.68 | -1.10% | 8,345 |
| Jul 14, 2026 | 37.17 | 37.17 | 37.04 | 37.09 | 37.09 | 0.62% | 3,678 |
| Jul 13, 2026 | 37.04 | 37.05 | 36.81 | 36.86 | 36.86 | -0.74% | 10,812 |
| Jul 10, 2026 | 37.06 | 37.18 | 36.94 | 37.14 | 37.14 | 0.22% | 10,881 |
| Jul 9, 2026 | 37.00 | 37.08 | 36.98 | 37.06 | 37.05 | 0.73% | 1,184 |
| Jul 8, 2026 | 36.47 | 36.80 | 36.41 | 36.79 | 36.79 | 0.54% | 19,121 |
| Jul 7, 2026 | 36.82 | 36.82 | 36.47 | 36.59 | 36.59 | -0.82% | 6,083 |
| Jul 6, 2026 | 37.03 | 37.12 | 36.86 | 36.89 | 36.89 | 1.19% | 14,541 |
| Jul 2, 2026 | 36.86 | 36.86 | 36.25 | 36.45 | 36.45 | -0.81% | 30,091 |
| Jul 1, 2026 | 36.94 | 36.99 | 36.52 | 36.75 | 36.75 | -1.15% | 8,072 |
| Jun 30, 2026 | 36.97 | 37.23 | 36.92 | 37.18 | 37.18 | 1.46% | 7,653 |
| Jun 29, 2026 | 36.45 | 36.64 | 36.43 | 36.64 | 36.64 | 1.45% | 1,249 |
| Jun 26, 2026 | 36.15 | 36.18 | 36.00 | 36.12 | 36.12 | -0.50% | 11,481 |
| Jun 25, 2026 | 36.44 | 36.44 | 36.21 | 36.30 | 36.30 | 0.75% | 12,110 |
| Jun 24, 2026 | 36.03 | 36.22 | 35.86 | 36.03 | 36.03 | -0.03% | 9,059 |
| Jun 23, 2026 | 36.02 | 36.21 | 35.99 | 36.04 | 36.04 | -1.70% | 20,391 |
| Jun 22, 2026 | 36.69 | 36.71 | 36.54 | 36.67 | 36.67 | 0.59% | 5,213 |
| Jun 18, 2026 | 36.65 | 36.65 | 36.35 | 36.45 | 36.45 | 1.13% | 6,220 |
| Jun 17, 2026 | 36.31 | 36.52 | 36.04 | 36.04 | 36.04 | -0.08% | 4,936 |
| Jun 16, 2026 | 36.53 | 36.53 | 36.07 | 36.07 | 36.07 | -0.80% | 5,249 |
| Jun 15, 2026 | 36.27 | 36.43 | 36.27 | 36.36 | 36.36 | 1.43% | 3,916 |
| Jun 12, 2026 | 35.78 | 35.86 | 35.78 | 35.85 | 35.85 | 0.63% | 4,933 |
| Jun 11, 2026 | 34.99 | 35.65 | 34.99 | 35.62 | 35.62 | 2.29% | 8,716 |
| Jun 10, 2026 | 35.13 | 35.37 | 34.83 | 34.83 | 34.83 | -1.65% | 5,953 |
| Jun 9, 2026 | 35.87 | 35.87 | 34.77 | 35.41 | 35.41 | -0.48% | 4,555 |
| Jun 8, 2026 | 35.86 | 35.86 | 35.57 | 35.58 | 35.58 | 0.45% | 4,193 |