Skip to main content
FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
30.62
-0.02 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
30.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BRIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202530.5730.6430.5530.6430.640.26%7,073
Dec 3, 202530.4130.5730.3530.5630.560.82%9,822
Dec 2, 202530.5030.5030.2130.3130.310.03%21,879
Dec 1, 202530.3530.5130.3030.3030.30-0.88%10,043
Nov 28, 202530.4430.5830.4230.5730.570.36%7,836
Nov 26, 202530.4230.5330.2930.4630.460.83%11,788
Nov 25, 202529.8230.2129.7930.2130.210.73%5,442
Nov 24, 202529.9330.0929.9329.9929.990.98%3,344
Nov 21, 202529.4929.8829.4429.7029.700.47%18,357
Nov 20, 202530.6730.6729.5629.5629.56-2.25%1,288
Nov 19, 202530.2030.3230.1030.2430.240.50%7,929
Nov 18, 202530.1630.2929.9430.0930.09-0.46%5,565
Nov 17, 202530.5030.5230.1530.2330.23-0.85%6,558
Nov 14, 202530.2030.7530.2030.4930.490.10%17,722
Nov 13, 202530.7530.7530.4030.4630.46-1.17%8,462
Nov 12, 202530.8030.8230.7630.8230.820.54%2,397
Nov 11, 202530.6630.7430.6530.6530.65-2,905
Nov 10, 202530.4130.6530.3730.6530.651.56%5,993
Nov 7, 202529.9430.1829.8230.1830.180.30%3,398
Nov 6, 202530.0630.2530.0430.0930.09-1.12%7,650
Nov 5, 202530.4430.5930.4330.4330.430.23%3,954
Nov 4, 202530.4330.4330.3630.3630.36-1.01%1,507
Nov 3, 202530.4530.6730.4530.6730.670.16%722
Oct 31, 202530.5830.6230.4730.6230.62-0.26%3,302
Oct 30, 202530.8830.8830.6930.7030.70-0.32%5,198
Oct 29, 202530.8930.9030.6730.8030.800.20%9,728
Oct 28, 202530.6330.8130.6130.7430.740.33%11,645
Oct 27, 202530.5630.6530.5030.6430.640.89%21,925
Oct 24, 202530.4230.4230.3530.3730.370.53%5,427
Oct 23, 202530.1330.2230.1030.2130.210.83%6,797
Oct 22, 202530.1730.1829.8629.9629.96-0.66%17,238
Oct 21, 202530.1230.2630.0330.1630.16-0.03%5,831
Oct 20, 202530.0430.1730.0430.1730.170.71%5,323
Oct 17, 202529.9730.0029.8829.9629.96-0.06%16,866
Oct 16, 202530.2430.2429.9029.9729.97-0.38%28,444
Oct 15, 202530.1930.1930.0030.0930.090.37%7,715
Oct 14, 202529.7230.0829.7229.9729.97-0.56%5,755
Oct 13, 202530.2130.2530.1430.1430.141.28%10,854
Oct 10, 202530.6530.6529.7629.7629.76-2.33%10,975
Oct 9, 202530.5530.5630.4530.4730.47-0.21%1,723
Oct 8, 202530.3730.5430.3730.5430.541.37%4,986
Oct 7, 202530.4030.4030.0130.1230.12-0.41%2,761
Oct 6, 202530.2830.3330.2130.2530.250.74%2,588
Oct 3, 202530.1730.2030.0330.0330.02-0.06%8,076
Oct 2, 202530.0330.0730.0330.0430.040.09%2,610
Oct 1, 202529.8130.0229.8130.0230.020.87%766
Sep 30, 202529.7629.7629.7629.7629.760.63%107
Sep 29, 202529.6529.6729.5729.5729.570.27%2,202
Sep 26, 202529.3729.4929.0629.4929.490.52%2,538
Sep 25, 202529.3429.3529.3129.3429.34-0.65%8,633
Sep 24, 202529.6429.6429.4829.5329.53-0.52%12,443
Sep 23, 202529.9329.9329.6229.6829.68-0.99%2,405
Sep 22, 202529.6429.9829.6429.9829.980.64%5,063
Sep 19, 202529.6229.7929.6229.7929.790.55%3,727
Sep 18, 202529.6829.6829.5829.6329.630.43%1,796
Sep 17, 202529.4929.5329.3229.5029.50-0.14%8,114
Sep 16, 202529.4829.5429.4829.5429.54-0.32%6,082
Sep 15, 202529.6229.6629.6029.6429.640.48%1,373
Sep 12, 202529.5029.5029.4929.4929.49-0.75%389
Sep 11, 202529.6929.8229.6829.7129.710.54%10,466
Sep 10, 202529.5529.6229.4229.5529.552.50%15,137
Sep 9, 202528.7828.8328.7128.8328.830.19%1,555
Sep 8, 202528.7728.7928.7528.7828.780.65%2,033
Sep 5, 202528.5428.5928.5428.5928.590.27%421
Sep 4, 202528.4428.5128.4428.5128.510.61%800
Sep 3, 202528.3028.3728.2328.3428.340.11%6,360
Sep 2, 202528.2928.3128.2528.3128.31-0.60%14,607
Aug 29, 202528.7228.7228.4428.4828.48-1.09%731
Aug 28, 202528.8028.8028.8028.8028.800.58%246
Aug 27, 202528.5528.6428.5528.6328.630.29%1,942
Aug 26, 202528.4628.5528.4628.5528.550.51%873
Aug 25, 202528.5328.5328.4028.4028.40-0.46%8,474
Aug 22, 202528.6328.6728.5428.5428.531.11%4,000
Aug 21, 202528.1728.2828.1728.2228.22-0.38%9,343
Aug 20, 202528.3628.3928.3328.3328.330.31%1,265
Aug 19, 202528.4628.4628.2328.2428.24-0.50%9,346
Aug 18, 202528.3428.3828.3428.3828.380.19%8,009
Aug 15, 202528.3628.3628.3328.3328.33-0.22%614
Aug 14, 202528.3728.3928.3628.3928.39-0.25%2,425
Aug 13, 202528.3528.4828.3528.4728.460.41%833
Aug 12, 202528.2828.3528.2828.3528.351.17%598
Aug 11, 202528.0828.0828.0228.0228.02-0.32%1,173
Aug 8, 202528.1128.1128.1128.1128.110.29%78
Aug 7, 202528.1028.1627.9228.0328.03-0.63%15,465
Aug 6, 202528.0628.2128.0628.2128.210.74%4,227
Aug 5, 202528.0628.1028.0028.0028.00-1.04%864
Aug 4, 202528.1928.2928.1928.2928.291.54%643
Aug 1, 202527.8227.9527.8227.8627.86-1.07%1,523
Jul 31, 202528.3028.3028.1428.1628.16-0.99%450
Jul 30, 202528.5128.6128.4528.4528.45-0.16%2,331
Jul 29, 202528.6528.6528.4928.4928.49-0.19%285
Jul 28, 202528.5528.5528.5528.5528.550.03%115
Jul 25, 202528.4528.5428.4528.5428.540.51%1,261
Jul 24, 202528.3128.4228.3128.3928.390.19%25,986
Jul 23, 202528.2128.3528.2128.3428.340.87%726
Jul 22, 202527.9328.1027.9328.1028.100.32%8,601
Jul 21, 202528.2028.2028.0128.0128.010.08%6,288
Jul 18, 202528.0028.0227.9827.9827.98-0.10%2,841
Jul 17, 202527.9128.0127.9128.0128.010.67%9,052
Jul 16, 202527.6727.8327.6127.8327.830.51%2,547