Skip to main content
FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
28.33
-0.06 (-0.22%)
At close: Aug 15, 2025, 4:00 PM
28.33
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

BRIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202528.3528.4828.3528.4728.470.41%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
Jul 15, 202527.7627.7627.6827.6827.68-0.32%1,001
Jul 14, 202527.7027.7727.7027.7727.770.11%306
Jul 11, 202527.7827.7827.7427.7427.74-0.53%716
Jul 10, 202527.9927.9927.8927.8927.89-0.11%3,255
Jul 9, 202527.8127.9527.8127.9227.920.50%4,362
Jul 8, 202527.7827.7827.7827.7827.780.57%100
Jul 7, 202527.6827.6827.6127.6227.62-0.81%596
Jul 3, 202527.8527.8527.8527.8527.851.00%10
Jul 2, 202527.5027.5727.4727.5727.570.54%808
Jul 1, 202527.3927.4427.3927.4327.43-0.24%1,104
Jun 30, 202527.4927.4927.4927.4927.490.97%382
Jun 27, 202527.2327.2327.2327.2327.23-0.13%190
Jun 26, 202527.2627.2627.2627.2627.260.96%346
Jun 25, 202527.0727.0727.0127.0127.01-0.10%4,942
Jun 24, 202526.8527.0326.7727.0327.031.52%972
Jun 23, 202526.5226.6326.3126.6326.631.07%4,408
Jun 20, 202526.6826.6826.3326.3526.35-0.49%6,471
Jun 18, 202526.5026.6026.4826.4826.480.07%789
Jun 17, 202526.6626.6626.4626.4626.46-0.97%1,115
Jun 16, 202526.7526.8426.7226.7226.720.76%517
Jun 13, 202526.5426.6826.5126.5126.51-0.84%1,338
Jun 12, 202526.7126.7626.7126.7426.740.97%1,837
Jun 11, 202526.5926.6426.4826.4826.48-0.21%635
Jun 10, 202526.5026.5526.4526.5426.540.19%1,642
Jun 9, 202526.4526.5526.4526.4926.49-0.12%1,229
Jun 6, 202526.4226.5226.4226.5226.520.94%20,357
Jun 5, 202526.3926.4126.2726.2726.27-0.38%1,211