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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.57 | 30.64 | 30.55 | 30.64 | 30.64 | 0.26% | 7,073 |
| Dec 3, 2025 | 30.41 | 30.57 | 30.35 | 30.56 | 30.56 | 0.82% | 9,822 |
| Dec 2, 2025 | 30.50 | 30.50 | 30.21 | 30.31 | 30.31 | 0.03% | 21,879 |
| Dec 1, 2025 | 30.35 | 30.51 | 30.30 | 30.30 | 30.30 | -0.88% | 10,043 |
| Nov 28, 2025 | 30.44 | 30.58 | 30.42 | 30.57 | 30.57 | 0.36% | 7,836 |
| Nov 26, 2025 | 30.42 | 30.53 | 30.29 | 30.46 | 30.46 | 0.83% | 11,788 |
| Nov 25, 2025 | 29.82 | 30.21 | 29.79 | 30.21 | 30.21 | 0.73% | 5,442 |
| Nov 24, 2025 | 29.93 | 30.09 | 29.93 | 29.99 | 29.99 | 0.98% | 3,344 |
| Nov 21, 2025 | 29.49 | 29.88 | 29.44 | 29.70 | 29.70 | 0.47% | 18,357 |
| Nov 20, 2025 | 30.67 | 30.67 | 29.56 | 29.56 | 29.56 | -2.25% | 1,288 |
| Nov 19, 2025 | 30.20 | 30.32 | 30.10 | 30.24 | 30.24 | 0.50% | 7,929 |
| Nov 18, 2025 | 30.16 | 30.29 | 29.94 | 30.09 | 30.09 | -0.46% | 5,565 |
| Nov 17, 2025 | 30.50 | 30.52 | 30.15 | 30.23 | 30.23 | -0.85% | 6,558 |
| Nov 14, 2025 | 30.20 | 30.75 | 30.20 | 30.49 | 30.49 | 0.10% | 17,722 |
| Nov 13, 2025 | 30.75 | 30.75 | 30.40 | 30.46 | 30.46 | -1.17% | 8,462 |
| Nov 12, 2025 | 30.80 | 30.82 | 30.76 | 30.82 | 30.82 | 0.54% | 2,397 |
| Nov 11, 2025 | 30.66 | 30.74 | 30.65 | 30.65 | 30.65 | - | 2,905 |
| Nov 10, 2025 | 30.41 | 30.65 | 30.37 | 30.65 | 30.65 | 1.56% | 5,993 |
| Nov 7, 2025 | 29.94 | 30.18 | 29.82 | 30.18 | 30.18 | 0.30% | 3,398 |
| Nov 6, 2025 | 30.06 | 30.25 | 30.04 | 30.09 | 30.09 | -1.12% | 7,650 |
| Nov 5, 2025 | 30.44 | 30.59 | 30.43 | 30.43 | 30.43 | 0.23% | 3,954 |
| Nov 4, 2025 | 30.43 | 30.43 | 30.36 | 30.36 | 30.36 | -1.01% | 1,507 |
| Nov 3, 2025 | 30.45 | 30.67 | 30.45 | 30.67 | 30.67 | 0.16% | 722 |
| Oct 31, 2025 | 30.58 | 30.62 | 30.47 | 30.62 | 30.62 | -0.26% | 3,302 |
| Oct 30, 2025 | 30.88 | 30.88 | 30.69 | 30.70 | 30.70 | -0.32% | 5,198 |
| Oct 29, 2025 | 30.89 | 30.90 | 30.67 | 30.80 | 30.80 | 0.20% | 9,728 |
| Oct 28, 2025 | 30.63 | 30.81 | 30.61 | 30.74 | 30.74 | 0.33% | 11,645 |
| Oct 27, 2025 | 30.56 | 30.65 | 30.50 | 30.64 | 30.64 | 0.89% | 21,925 |
| Oct 24, 2025 | 30.42 | 30.42 | 30.35 | 30.37 | 30.37 | 0.53% | 5,427 |
| Oct 23, 2025 | 30.13 | 30.22 | 30.10 | 30.21 | 30.21 | 0.83% | 6,797 |
| Oct 22, 2025 | 30.17 | 30.18 | 29.86 | 29.96 | 29.96 | -0.66% | 17,238 |
| Oct 21, 2025 | 30.12 | 30.26 | 30.03 | 30.16 | 30.16 | -0.03% | 5,831 |
| Oct 20, 2025 | 30.04 | 30.17 | 30.04 | 30.17 | 30.17 | 0.71% | 5,323 |
| Oct 17, 2025 | 29.97 | 30.00 | 29.88 | 29.96 | 29.96 | -0.06% | 16,866 |
| Oct 16, 2025 | 30.24 | 30.24 | 29.90 | 29.97 | 29.97 | -0.38% | 28,444 |
| Oct 15, 2025 | 30.19 | 30.19 | 30.00 | 30.09 | 30.09 | 0.37% | 7,715 |
| Oct 14, 2025 | 29.72 | 30.08 | 29.72 | 29.97 | 29.97 | -0.56% | 5,755 |
| Oct 13, 2025 | 30.21 | 30.25 | 30.14 | 30.14 | 30.14 | 1.28% | 10,854 |
| Oct 10, 2025 | 30.65 | 30.65 | 29.76 | 29.76 | 29.76 | -2.33% | 10,975 |
| Oct 9, 2025 | 30.55 | 30.56 | 30.45 | 30.47 | 30.47 | -0.21% | 1,723 |
| Oct 8, 2025 | 30.37 | 30.54 | 30.37 | 30.54 | 30.54 | 1.37% | 4,986 |
| Oct 7, 2025 | 30.40 | 30.40 | 30.01 | 30.12 | 30.12 | -0.41% | 2,761 |
| Oct 6, 2025 | 30.28 | 30.33 | 30.21 | 30.25 | 30.25 | 0.74% | 2,588 |
| Oct 3, 2025 | 30.17 | 30.20 | 30.03 | 30.03 | 30.02 | -0.06% | 8,076 |
| Oct 2, 2025 | 30.03 | 30.07 | 30.03 | 30.04 | 30.04 | 0.09% | 2,610 |
| Oct 1, 2025 | 29.81 | 30.02 | 29.81 | 30.02 | 30.02 | 0.87% | 766 |
| Sep 30, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.63% | 107 |
| Sep 29, 2025 | 29.65 | 29.67 | 29.57 | 29.57 | 29.57 | 0.27% | 2,202 |
| Sep 26, 2025 | 29.37 | 29.49 | 29.06 | 29.49 | 29.49 | 0.52% | 2,538 |
| Sep 25, 2025 | 29.34 | 29.35 | 29.31 | 29.34 | 29.34 | -0.65% | 8,633 |