Skip to main content
FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
31.05
-0.12 (-0.38%)
Mar 5, 2026, 4:00 PM EST - Market closed

BRIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 202630.1630.2030.1630.1630.160.27%5,287
Jan 2, 202630.2730.2729.9830.0830.080.14%5,743
Dec 31, 202530.2730.2730.0430.0430.04-0.73%3,567
Dec 30, 202530.3030.3230.2230.2630.26-0.07%28,747
Dec 29, 202530.2730.3430.2630.2830.28-0.52%2,909
Dec 26, 202530.4430.4630.3630.4430.440.27%5,358
Dec 24, 202530.3130.3930.3130.3630.360.20%3,126
Dec 23, 202530.2630.3530.2530.3030.300.30%7,948
Dec 22, 202530.1130.2330.1130.2130.210.80%10,970
Dec 19, 202529.8829.9929.8429.9729.971.29%12,482
Dec 18, 202529.6929.6929.4929.5929.590.57%8,749
Dec 17, 202529.7129.7129.3929.4229.42-1.67%790
Dec 16, 202529.9529.9529.7929.9229.92-0.02%8,685
Dec 15, 202529.9430.0029.9129.9329.93-0.48%9,426
Dec 12, 202530.2730.2729.9930.0730.07-1.64%36,904
Dec 11, 202530.4030.6130.2830.5730.57-0.02%14,466
Dec 10, 202530.3130.6430.2930.5830.580.68%11,310
Dec 9, 202530.4530.4630.3730.3730.37-0.72%13,241
Dec 8, 202530.7730.7730.5730.5930.43-0.11%7,391
Dec 5, 202530.7130.7130.6230.6230.47-0.06%10,528
Dec 4, 202530.5730.6430.5530.6430.480.26%7,073
Dec 3, 202530.4130.5730.3530.5630.400.82%9,822
Dec 2, 202530.5030.5030.2130.3130.160.03%21,879
Dec 1, 202530.3530.5130.3030.3030.15-0.88%10,043
Nov 28, 202530.4430.5830.4230.5730.410.36%7,836
Nov 26, 202530.4230.5330.2930.4630.310.83%11,788
Nov 25, 202529.8230.2129.7930.2130.060.73%5,442
Nov 24, 202529.9330.0929.9329.9929.840.98%3,344
Nov 21, 202529.4929.8829.4429.7029.550.47%18,357
Nov 20, 202530.6730.6729.5629.5629.41-2.25%1,288
Nov 19, 202530.2030.3230.1030.2430.090.50%7,929
Nov 18, 202530.1630.2929.9430.0929.94-0.46%5,565
Nov 17, 202530.5030.5230.1530.2330.07-0.85%6,558
Nov 14, 202530.2030.7530.2030.4930.330.10%17,722
Nov 13, 202530.7530.7530.4030.4630.30-1.17%8,462
Nov 12, 202530.8030.8230.7630.8230.660.54%2,397
Nov 11, 202530.6630.7430.6530.6530.50-2,905
Nov 10, 202530.4130.6530.3730.6530.501.56%5,993
Nov 7, 202529.9430.1829.8230.1830.030.30%3,398
Nov 6, 202530.0630.2530.0430.0929.94-1.12%7,650
Nov 5, 202530.4430.5930.4330.4330.280.23%3,954
Nov 4, 202530.4330.4330.3630.3630.21-1.01%1,507
Nov 3, 202530.4530.6730.4530.6730.510.16%722
Oct 31, 202530.5830.6230.4730.6230.46-0.26%3,302
Oct 30, 202530.8830.8830.6930.7030.54-0.32%5,198
Oct 29, 202530.8930.9030.6730.8030.640.20%9,728
Oct 28, 202530.6330.8130.6130.7430.580.33%11,645
Oct 27, 202530.5630.6530.5030.6430.480.89%21,925
Oct 24, 202530.4230.4230.3530.3730.220.53%5,427
Oct 23, 202530.1330.2230.1030.2130.060.83%6,797
Oct 22, 202530.1730.1829.8629.9629.81-0.66%17,238
Oct 21, 202530.1230.2630.0330.1630.01-0.03%5,831
Oct 20, 202530.0430.1730.0430.1730.020.71%5,323
Oct 17, 202529.9730.0029.8829.9629.80-0.06%16,866
Oct 16, 202530.2430.2429.9029.9729.82-0.38%28,444
Oct 15, 202530.1930.1930.0030.0929.930.37%7,715
Oct 14, 202529.7230.0829.7229.9729.82-0.56%5,755
Oct 13, 202530.2130.2530.1430.1429.991.28%10,854
Oct 10, 202530.6530.6529.7629.7629.61-2.33%10,975