FIS Bright Portfolios Focused Equity ETF (BRIF)
NYSEARCA: BRIF · Real-Time Price · USD
25.94
+0.16 (0.62%)
At close: May 13, 2025, 4:00 PM
25.94
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
BRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.87 | 26.06 | 25.87 | 25.94 | 25.94 | 0.62% | 1,951 |
| May 12, 2025 | 25.55 | 25.78 | 25.55 | 25.78 | 25.78 | 3.49% | 6,718 |
| May 9, 2025 | 25.02 | 25.02 | 24.89 | 24.91 | 24.91 | -0.20% | 2,848 |
| May 8, 2025 | 24.93 | 25.07 | 24.90 | 24.96 | 24.96 | 0.36% | 1,694 |
| May 7, 2025 | 24.81 | 24.92 | 24.74 | 24.87 | 24.87 | 0.03% | 46,627 |
| May 6, 2025 | 24.91 | 24.91 | 24.86 | 24.86 | 24.86 | -0.91% | 8,565 |
| May 5, 2025 | 25.22 | 25.22 | 25.09 | 25.09 | 25.09 | -0.49% | 1,582 |
| May 2, 2025 | 25.16 | 25.29 | 25.11 | 25.21 | 25.21 | 1.53% | 6,128 |
| May 1, 2025 | 25.11 | 25.11 | 24.83 | 24.83 | 24.83 | -0.22% | 271 |
| Apr 30, 2025 | 24.45 | 24.89 | 24.45 | 24.89 | 24.89 | 0.73% | 17,839 |
| Apr 29, 2025 | 24.66 | 24.78 | 24.63 | 24.71 | 24.71 | 0.69% | 13,709 |
| Apr 28, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.32% | 371 |
| Apr 25, 2025 | 24.27 | 24.48 | 24.27 | 24.46 | 24.46 | 0.87% | 10,683 |
| Apr 24, 2025 | 24.03 | 24.25 | 24.03 | 24.25 | 24.25 | 2.58% | 149 |
| Apr 23, 2025 | 23.68 | 23.71 | 23.63 | 23.64 | 23.64 | 1.42% | 2,840 |
| Apr 22, 2025 | 23.34 | 23.34 | 23.11 | 23.31 | 23.31 | 2.24% | 3,380 |
| Apr 21, 2025 | 23.09 | 23.09 | 22.74 | 22.80 | 22.80 | -2.63% | 9,285 |
| Apr 17, 2025 | 23.49 | 23.63 | 23.42 | 23.42 | 23.42 | 0.43% | 6,346 |
| Apr 16, 2025 | 23.54 | 23.54 | 23.32 | 23.32 | 23.32 | -2.01% | 10,118 |
| Apr 15, 2025 | 23.79 | 23.94 | 23.79 | 23.79 | 23.79 | -0.09% | 2,985 |
| Apr 14, 2025 | 24.12 | 24.12 | 23.69 | 23.82 | 23.82 | 0.85% | 2,634 |
| Apr 11, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.64% | 947 |
| Apr 10, 2025 | 23.39 | 23.39 | 23.16 | 23.23 | 23.23 | -3.36% | 5,783 |
| Apr 9, 2025 | 22.21 | 24.04 | 22.21 | 24.04 | 24.04 | 8.75% | 2,111 |
| Apr 8, 2025 | 23.07 | 23.22 | 22.11 | 22.11 | 22.11 | -1.48% | 27,255 |
| Apr 7, 2025 | 21.78 | 23.06 | 21.40 | 22.44 | 22.44 | -0.08% | 20,233 |
| Apr 4, 2025 | 22.99 | 22.99 | 22.46 | 22.46 | 22.46 | -5.96% | 5,414 |
| Apr 3, 2025 | 24.22 | 24.22 | 23.88 | 23.88 | 23.88 | -4.59% | 932 |
| Apr 2, 2025 | 24.93 | 25.03 | 24.93 | 25.03 | 25.03 | 0.94% | 894 |
| Apr 1, 2025 | 24.84 | 24.84 | 24.60 | 24.80 | 24.80 | 0.18% | 6,667 |
| Mar 31, 2025 | 24.50 | 24.77 | 24.49 | 24.75 | 24.75 | 0.33% | 5,465 |
| Mar 28, 2025 | 25.01 | 25.01 | 24.63 | 24.67 | 24.67 | -1.17% | 4,534 |
| Mar 27, 2025 | 24.99 | 25.16 | 24.96 | 24.96 | 24.96 | -0.74% | 6,830 |
| Mar 26, 2025 | 25.49 | 25.49 | 25.10 | 25.15 | 25.15 | -1.60% | 5,812 |
| Mar 25, 2025 | 25.51 | 25.56 | 25.51 | 25.56 | 25.56 | -0.25% | 1,136 |
| Mar 24, 2025 | 25.52 | 25.62 | 25.52 | 25.62 | 25.62 | 2.03% | 758 |
| Mar 21, 2025 | 25.02 | 25.11 | 25.02 | 25.11 | 25.11 | -0.35% | 721 |
| Mar 20, 2025 | 25.21 | 25.21 | 25.16 | 25.20 | 25.20 | -0.40% | 1,861 |
| Mar 19, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | 25.30 | 1.08% | 6,153 |
| Mar 18, 2025 | 25.05 | 25.06 | 25.02 | 25.03 | 25.03 | -1.15% | 6,342 |
| Mar 17, 2025 | 25.22 | 25.39 | 25.22 | 25.32 | 25.32 | 0.78% | 2,984 |
| Mar 14, 2025 | 25.03 | 25.12 | 25.02 | 25.12 | 25.12 | 2.02% | 1,231 |
| Mar 13, 2025 | 24.94 | 24.94 | 24.62 | 24.62 | 24.62 | -1.44% | 2,436 |
| Mar 12, 2025 | 24.98 | 25.05 | 24.98 | 24.99 | 24.99 | 0.86% | 4,469 |
| Mar 11, 2025 | 24.75 | 24.93 | 24.75 | 24.77 | 24.77 | -0.19% | 3,863 |
| Mar 10, 2025 | 24.99 | 25.03 | 24.82 | 24.82 | 24.82 | -2.23% | 7,857 |
| Mar 7, 2025 | 25.21 | 25.38 | 25.21 | 25.38 | 25.38 | 1.11% | 2,703 |
| Mar 6, 2025 | 25.26 | 25.26 | 25.02 | 25.11 | 25.11 | -1.79% | 1,220 |
| Mar 5, 2025 | 25.62 | 25.62 | 25.52 | 25.56 | 25.56 | 1.18% | 1,198 |
| Mar 4, 2025 | 25.49 | 25.49 | 25.26 | 25.26 | 25.26 | -0.77% | 872 |