Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202632.9433.1232.9433.1133.110.13%18,990
Apr 24, 202632.8533.1232.8133.0733.070.74%20,046
Apr 23, 202632.8933.0232.7732.8332.83-0.29%3,694
Apr 22, 202632.7632.9432.7632.9232.921.55%11,217
Apr 21, 202632.4932.5532.3832.4232.420.18%11,201
Apr 20, 202632.3632.4432.3332.3632.36-0.01%7,602
Apr 17, 202632.1232.4132.1232.3632.361.34%28,436
Apr 16, 202631.7931.9731.7931.9331.930.54%4,468
Apr 15, 202631.8531.8531.5831.7631.760.08%5,382
Apr 14, 202631.7631.7631.6831.7431.740.26%2,380
Apr 13, 202631.3431.6531.3431.6531.651.06%4,093
Apr 10, 202631.4931.4931.2831.3231.32-0.44%9,937
Apr 9, 202631.2831.5131.2531.4631.460.18%13,384
Apr 8, 202631.2931.4031.1631.4031.402.92%14,916
Apr 7, 202630.2230.5130.1530.5130.510.69%5,598
Apr 6, 202630.1730.3030.1430.3030.300.03%15,303
Apr 2, 202630.0430.3330.0430.2930.290.10%8,687
Apr 1, 202630.2330.3730.2030.2630.260.93%12,488
Mar 31, 202629.3929.9929.3929.9829.982.81%23,627
Mar 30, 202629.4229.9329.0729.1629.16-0.95%9,170
Mar 27, 202629.6829.6829.3729.4429.44-1.37%6,815
Mar 26, 202630.2130.2229.8529.8529.85-1.65%12,241
Mar 25, 202630.4030.4730.3530.3530.350.69%5,343
Mar 24, 202630.0130.2229.9230.1430.14-0.20%19,906
Mar 23, 202630.3131.2530.1030.2030.201.27%21,359
Mar 20, 202629.9930.0729.8229.8229.82-1.68%47,275
Mar 19, 202630.1930.3830.1530.3330.33-15,532
Mar 18, 202630.6730.6830.3230.3330.33-1.11%19,847
Mar 17, 202630.8430.8430.6630.6730.67-0.26%4,783
Mar 16, 202630.8230.8230.7230.7530.750.84%5,214
Mar 13, 202630.9030.9230.4930.4930.49-0.49%10,299
Mar 12, 202630.8030.8430.6430.6430.64-0.97%14,692
Mar 11, 202631.1131.1130.8230.9530.950.06%3,525
Mar 10, 202630.9431.2030.9330.9330.930.12%4,536
Mar 9, 202630.3330.9430.3330.8930.890.89%695
Mar 6, 202630.7530.8130.6230.6230.62-1.39%3,061
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