Dark

BRIF
FIS Bright Portfolios Focused Equity ETF
stock NYSE ETF

At Close

Jul 29, 2026 3:59:30 PM EDT

36.08USD0.000%(+36.08)4,612

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

36.64USD+1.547%(+0.56)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	36.6900	36.8100	36.5300	36.6382	+0.104%	4,612	0.000%
2026-07-30	36.4699	36.6000	36.4050	36.6000	+1.441%	5,391	+0.104%
2026-07-29	36.7800	36.7800	36.0800	36.0800	-1.839%	25,591	+1.547%
2026-07-28	36.5500	36.8400	36.5500	36.7558	+0.207%	15,212	-0.320%
2026-07-27	36.5500	36.7600	36.5400	36.6800	-0.758%	8,176	-0.114%
2026-07-24	37.0500	37.1700	36.8600	36.9600	-0.121%	9,161	-0.871%
2026-07-23	36.9900	37.0800	36.9200	37.0048	-0.376%	8,982	-0.991%
2026-07-22	36.9400	37.1950	36.9400	37.1445	+0.676%	13,975	-1.363%
2026-07-21	36.8400	36.8950	36.6900	36.8950	+1.128%	3,575	-0.696%
2026-07-20	36.7000	36.7000	36.4836	36.4836	-0.345%	10,800	+0.424%
2026-07-17	36.3100	36.8300	36.3100	36.6100	0.000%	5,462	+0.077%
2026-07-16	36.5900	36.7500	36.4700	36.6100	-0.191%	12,373	+0.077%
2026-07-15	37.1883	37.1883	36.4100	36.6800	-1.101%	8,346	-0.114%
2026-07-14	37.1716	37.1716	37.0400	37.0884	+0.620%	3,679	-1.214%
2026-07-13	37.0400	37.0512	36.8100	36.8600	-0.741%	10,813	-0.602%
2026-07-10	37.0550	37.1750	36.9400	37.1353	+0.217%	10,882	-1.339%
2026-07-09	37.0000	37.0800	36.9800	37.0548	+0.732%	1,185	-1.124%
2026-07-08	36.4726	36.8000	36.4104	36.7856	+0.543%	19,122	-0.401%
2026-07-07	36.8200	36.8200	36.4700	36.5868	-0.819%	6,084	+0.140%
2026-07-06	37.0300	37.1200	36.8600	36.8888	+1.192%	14,542	-0.679%
2026-07-02	36.8600	36.8600	36.2500	36.4541	-0.810%	30,092	+0.505%
2026-07-01	36.9400	36.9900	36.5200	36.7519	-1.146%	8,073	-0.309%
2026-06-30	36.9700	37.2300	36.9200	37.1780	+1.460%	7,653	-1.452%
2026-06-29	36.4500	36.6429	36.4304	36.6429	+1.448%	1,250	-0.013%
2026-06-26	36.1450	36.1800	36.0000	36.1200	-0.496%	11,482	+1.435%
2026-06-25	36.4400	36.4400	36.2100	36.3000	+0.749%	12,111	+0.932%
2026-06-24	36.0300	36.2200	35.8600	36.0300	-0.028%	9,060	+1.688%
2026-06-23	36.0200	36.2100	35.9900	36.0400	-1.705%	20,392	+1.660%
2026-06-22	36.6900	36.7100	36.5400	36.6650	+0.589%	5,213	-0.073%
2026-06-18	36.6500	36.6500	36.3505	36.4503	+1.132%	6,220	+0.515%
2026-06-17	36.3100	36.5200	36.0423	36.0423	-0.077%	4,937	+1.653%
2026-06-16	36.5300	36.5300	36.0700	36.0700	-0.802%	5,250	+1.575%
2026-06-15	36.2700	36.4300	36.2700	36.3615	+1.434%	3,917	+0.761%
2026-06-12	35.7800	35.8600	35.7800	35.8473	+0.627%	4,934	+2.206%
2026-06-11	34.9900	35.6500	34.9900	35.6239	+2.293%	8,717	+2.847%
2026-06-10	35.1300	35.3700	34.8252	34.8252	-1.646%	5,954	+5.206%
2026-06-09	35.8700	35.8700	34.7701	35.4080	-0.483%	4,556	+3.474%
2026-06-08	35.8600	35.8600	35.5700	35.5800	+0.452%	4,193	+2.974%
2026-06-05	36.2600	36.2600	35.3035	35.4200	-3.063%	1,660	+3.439%
2026-06-04	35.9600	36.6500	35.9600	36.5391	-0.613%	23,035	+0.271%
2026-06-03	36.9400	36.9400	36.7600	36.7646	-0.394%	16,315	-0.344%
2026-06-02	36.8800	36.9100	36.7700	36.9100	+0.737%	5,501	-0.736%
2026-06-01	36.3100	36.6400	36.2601	36.6400	+1.806%	4,901	-0.005%
2026-05-29	35.8700	35.9900	35.8200	35.9900	+1.667%	6,829	+1.801%
2026-05-28	35.2700	35.5200	35.0200	35.4000	+0.625%	9,432	+3.498%
2026-05-27	35.2000	35.2300	35.0850	35.1800	-0.593%	9,016	+4.145%
2026-05-26	35.3700	35.4350	35.3450	35.3900	+0.912%	3,735	+3.527%
2026-05-22	34.8900	35.1500	34.8900	35.0700	+1.351%	158,821	+4.472%
2026-05-21	34.4200	34.6200	34.4100	34.6026	+0.488%	9,604	+5.883%
2026-05-20	34.3600	34.5200	34.3600	34.4344	+1.341%	4,701	+6.400%
2026-05-19	33.8500	34.2729	33.8500	33.9786	-0.732%	1,801	+7.827%
2026-05-18	34.4400	34.4400	34.0700	34.2293	-0.502%	2,108	+7.038%
2026-05-15	34.5300	34.5340	34.4019	34.4019	-1.547%	2,200	+6.501%
2026-05-14	34.6400	34.9500	34.6400	34.9426	+1.855%	4,386	+4.853%
2026-05-13	34.1700	34.3501	34.1700	34.3062	+0.457%	5,243	+6.798%
2026-05-12	33.9100	34.1700	33.6801	34.1500	+0.323%	8,511	+7.286%
2026-05-11	34.0199	34.0900	33.9900	34.0400	+1.014%	2,101	+7.633%
2026-05-08	33.5500	33.7100	33.5500	33.6982	+1.302%	6,054	+8.725%
2026-05-07	33.5500	33.5700	33.2300	33.2650	-1.292%	2,833	+10.140%
2026-05-06	33.5900	33.7003	33.4100	33.7003	+0.809%	9,962	+8.718%
2026-05-05	33.3300	33.5000	33.2700	33.4300	+1.058%	5,677	+9.597%
2026-05-04	33.2400	33.2400	32.9600	33.0800	-0.151%	67,327	+10.756%
2026-05-01	33.3000	33.3200	33.1300	33.1300	-0.181%	8,068	+10.589%
2026-04-30	32.9720	33.2100	32.8400	33.1900	+1.815%	10,004	+10.389%
2026-04-29	32.5800	32.6000	32.4700	32.5983	-0.270%	11,264	+12.393%
2026-04-28	32.6900	32.6900	32.5900	32.6864	-1.279%	3,974	+12.090%
2026-04-27	32.9400	33.1200	32.9400	33.1100	+0.129%	18,991	+10.656%
2026-04-24	32.8450	33.1199	32.8100	33.0675	+0.735%	20,047	+10.798%
2026-04-23	32.8900	33.0200	32.7700	32.8261	-0.285%	3,695	+11.613%
2026-04-22	32.7600	32.9400	32.7600	32.9200	+1.556%	11,218	+11.295%
2026-04-21	32.4900	32.5500	32.3800	32.4155	+0.177%	11,202	+13.027%
2026-04-20	32.3600	32.4400	32.3300	32.3583	-0.007%	7,603	+13.227%
2026-04-17	32.1200	32.4100	32.1200	32.3605	+1.343%	28,443	+13.219%
2026-04-16	31.7900	31.9700	31.7900	31.9316	+0.542%	4,469	+14.740%
2026-04-15	31.8500	31.8500	31.5800	31.7595	+0.075%	5,383	+15.361%
2026-04-14	31.7600	31.7600	31.6800	31.7356	+0.260%	2,381	+15.448%
2026-04-13	31.3400	31.6534	31.3400	31.6534	+1.064%	4,094	+15.748%
2026-04-10	31.4900	31.4900	31.2800	31.3200	-0.438%	9,938	+16.980%
2026-04-09	31.2800	31.5100	31.2500	31.4579	+0.184%	13,385	+16.467%
2026-04-08	31.2900	31.4000	31.1600	31.4000	+2.917%	14,917	+16.682%
2026-04-07	30.2200	30.5100	30.1500	30.5100	+0.693%	5,599	+20.086%
2026-04-06	30.1700	30.3000	30.1400	30.3000	+0.033%	15,303	+20.918%
2026-04-02	30.0400	30.3300	30.0400	30.2900	+0.099%	8,688	+20.958%
2026-04-01	30.2300	30.3700	30.2000	30.2600	+0.934%	12,489	+21.078%
2026-03-31	29.3900	29.9850	29.3900	29.9800	+2.812%	23,628	+22.209%
2026-03-30	29.4200	29.9300	29.0700	29.1600	-0.951%	9,170	+25.645%
2026-03-27	29.6800	29.6800	29.3662	29.4400	-1.366%	6,816	+24.450%
2026-03-26	30.2100	30.2200	29.8476	29.8476	-1.652%	12,242	+22.751%
2026-03-25	30.4000	30.4700	30.3491	30.3491	+0.694%	5,343	+20.723%
2026-03-24	30.0100	30.2200	29.9200	30.1400	-0.197%	19,907	+21.560%
2026-03-23	30.3050	31.2500	30.1000	30.1996	+1.273%	21,360	+21.320%
2026-03-20	29.9900	30.0647	29.8200	29.8200	-1.682%	47,276	+22.865%
2026-03-19	30.1900	30.3800	30.1500	30.3300	0.000%	15,533	+20.799%
2026-03-18	30.6700	30.6800	30.3200	30.3300	-1.109%	19,848	+20.799%
2026-03-17	30.8400	30.8400	30.6600	30.6700	-0.260%	4,784	+19.459%
2026-03-16	30.8200	30.8200	30.7160	30.7500	+0.840%	5,214	+19.149%
2026-03-13	30.8947	30.9244	30.4938	30.4938	-0.489%	10,300	+20.150%
2026-03-12	30.8000	30.8400	30.6438	30.6438	-0.974%	14,693	+19.562%
2026-03-11	31.1100	31.1100	30.8200	30.9453	+0.061%	3,526	+18.397%
2026-03-10	30.9400	31.2000	30.9265	30.9265	+0.118%	4,537	+18.469%
2026-03-09	30.3300	30.9400	30.3300	30.8900	+0.892%	696	+18.609%
2026-03-06	30.7495	30.8100	30.6169	30.6169	-1.395%	3,062	+19.667%
2026-03-05	30.9800	31.0700	30.7800	31.0500	-0.383%	4,810	+17.997%
2026-03-04	30.8800	31.2000	30.8800	31.1693	+1.131%	9,022	+17.546%
2026-03-03	30.5964	30.8800	30.5200	30.8206	-1.279%	16,343	+18.876%
2026-03-02	30.9600	31.2600	30.9600	31.2200	+0.080%	10,769	+17.355%
2026-02-27	30.9000	31.1950	30.9000	31.1950	+0.659%	1,834	+17.449%
2026-02-26	31.3500	31.3500	30.7000	30.9907	-0.598%	2,607	+18.223%
2026-02-25	31.1091	31.2500	31.1000	31.1772	+0.572%	3,250	+17.516%
2026-02-24	30.9800	31.0250	30.9000	30.9998	+1.006%	8,549	+18.189%
2026-02-23	30.6754	30.7300	30.6310	30.6909	-0.493%	2,054	+19.378%
2026-02-20	30.8400	31.0600	30.7800	30.8429	-0.102%	25,730	+18.790%
2026-02-19	30.8900	30.9294	30.7762	30.8743	-0.267%	7,209	+18.669%
2026-02-18	30.8150	30.9600	30.8150	30.9570	-0.010%	1,640	+18.352%
2026-02-17	30.9300	31.0100	30.6800	30.9600	+0.097%	9,191	+18.340%
2026-02-13	30.6200	31.0500	30.6200	30.9300	+1.004%	6,378	+18.455%
2026-02-12	31.0500	31.0600	30.5700	30.6224	-1.369%	6,424	+19.645%
2026-02-11	31.0600	31.0900	30.9100	31.0473	+0.951%	19,058	+18.008%
2026-02-10	30.8401	30.9500	30.7547	30.7547	-0.309%	4,502	+19.130%
2026-02-09	30.6700	30.9300	30.6700	30.8500	+1.048%	9,162	+18.762%
2026-02-06	30.0600	30.5550	30.0600	30.5300	+2.864%	20,967	+20.007%
2026-02-05	29.9300	29.9300	29.5882	29.6800	-1.559%	6,796	+23.444%
2026-02-04	30.3600	30.3600	29.8800	30.1500	-0.461%	10,784	+21.520%
2026-02-03	30.5800	30.5800	30.2270	30.2896	-1.079%	8,756	+20.960%
2026-02-02	30.3900	30.7400	30.3700	30.6200	+0.430%	9,394	+19.654%
2026-01-30	30.5800	30.5900	30.4300	30.4890	-0.363%	6,382	+20.169%
2026-01-29	30.7800	30.8300	30.3525	30.6000	-0.326%	20,122	+19.733%
2026-01-28	30.6100	30.7100	30.5900	30.7000	+0.229%	16,550	+19.343%
2026-01-27	30.5700	30.6500	30.5700	30.6300	+0.360%	13,933	+19.615%
2026-01-26	30.4800	30.5600	30.4800	30.5200	+0.660%	4,461	+20.047%
2026-01-23	30.3700	30.3800	30.2300	30.3200	-0.199%	23,622	+20.838%
2026-01-22	30.4600	30.4700	30.3700	30.3806	+0.457%	16,895	+20.597%
2026-01-21	30.0200	30.3700	29.9850	30.2423	+1.280%	21,691	+21.149%
2026-01-20	30.0700	30.1300	29.8300	29.8600	-1.844%	10,624	+22.700%
2026-01-16	30.4650	30.4650	30.4211	30.4211	+0.400%	672	+20.437%
2026-01-15	30.4200	30.5800	30.3000	30.3000	+0.099%	12,619	+20.918%
2026-01-14	30.1900	30.2700	30.0900	30.2700	-0.689%	13,511	+21.038%
2026-01-13	30.3510	30.4856	30.3510	30.4800	+0.276%	6,099	+20.204%
2026-01-12	30.3500	30.4200	30.3500	30.3962	+0.359%	7,080	+20.535%
2026-01-09	30.3600	30.4200	30.2874	30.2874	+0.380%	3,209	+20.968%
2026-01-08	30.3600	30.3600	30.1100	30.1728	-0.858%	2,869	+21.428%
2026-01-07	30.3900	30.5200	30.3900	30.4339	+0.169%	5,675	+20.386%
2026-01-06	30.3200	30.3826	30.2900	30.3826	+0.729%	1,618	+20.589%
2026-01-05	30.1600	30.1945	30.1591	30.1627	+0.272%	5,287	+21.469%
2026-01-02	30.2700	30.2700	29.9800	30.0809	+0.142%	5,743	+21.799%
2025-12-31	30.2700	30.2700	30.0381	30.0381	-0.730%	3,567	+21.972%
2025-12-30	30.3000	30.3200	30.2201	30.2590	-0.072%	28,747	+21.082%
2025-12-29	30.2700	30.3399	30.2600	30.2807	-0.523%	2,909	+20.995%
2025-12-26	30.4400	30.4600	30.3601	30.4400	+0.266%	5,358	+20.362%
2025-12-24	30.3100	30.3890	30.3100	30.3591	+0.201%	3,126	+20.683%
2025-12-23	30.2630	30.3499	30.2507	30.2982	+0.298%	7,948	+20.925%
2025-12-22	30.1100	30.2300	30.1100	30.2082	+0.798%	10,970	+21.286%
2025-12-19	29.8785	29.9900	29.8400	29.9691	+1.289%	12,482	+22.253%
2025-12-18	29.6900	29.6900	29.4900	29.5878	+0.571%	8,749	+23.829%
2025-12-17	29.7100	29.7100	29.3900	29.4199	-1.671%	790	+24.535%
2025-12-16	29.9500	29.9500	29.7936	29.9200	-0.018%	8,685	+22.454%
2025-12-15	29.9400	30.0000	29.9100	29.9254	-0.481%	9,426	+22.432%
2025-12-12	30.2700	30.2700	29.9900	30.0700	-1.636%	36,904	+21.843%
2025-12-11	30.4000	30.6100	30.2800	30.5700	-0.021%	14,366	+19.850%
2025-12-10	30.3100	30.6400	30.2928	30.5763	+0.679%	11,310	+19.825%
2025-12-09	30.4500	30.4600	30.3700	30.3700	-0.719%	13,241	+20.639%
2025-12-08	30.7700	30.7700	30.5700	30.5900	-0.107%	7,391	+19.772%
2025-12-05	30.7100	30.7100	30.6228	30.6228	-0.056%	10,528	+19.644%
2025-12-04	30.5700	30.6400	30.5500	30.6400	+0.262%	7,073	+19.576%
2025-12-03	30.4100	30.5700	30.3500	30.5600	+0.825%	9,822	+19.889%
2025-12-02	30.5000	30.5000	30.2100	30.3100	+0.033%	21,879	+20.878%
2025-12-01	30.3489	30.5100	30.3000	30.3000	-0.883%	10,043	+20.918%
2025-11-28	30.4360	30.5800	30.4150	30.5700	+0.361%	7,836	+19.850%
2025-11-26	30.4200	30.5250	30.2860	30.4600	+0.828%	11,788	+20.283%
2025-11-25	29.8200	30.2100	29.7900	30.2100	+0.734%	5,442	+21.278%
2025-11-24	29.9300	30.0900	29.9300	29.9900	+0.976%	3,344	+22.168%
2025-11-21	29.4900	29.8800	29.4380	29.7000	+0.473%	18,357	+23.361%
2025-11-20	30.6700	30.6700	29.5602	29.5602	-2.244%	1,288	+23.944%
2025-11-19	30.2000	30.3200	30.1000	30.2389	+0.496%	7,929	+21.162%
2025-11-18	30.1600	30.2900	29.9400	30.0897	-0.458%	5,565	+21.763%
2025-11-17	30.5000	30.5200	30.1515	30.2280	-0.850%	6,558	+21.206%
2025-11-14	30.2000	30.7500	30.2000	30.4871	+0.103%	17,722	+20.176%
2025-11-13	30.7500	30.7500	30.4000	30.4556	-1.168%	8,462	+20.300%
2025-11-12	30.7999	30.8200	30.7550	30.8156	+0.534%	2,397	+18.895%
2025-11-11	30.6600	30.7400	30.6500	30.6518	+0.002%	2,905	+19.530%
2025-11-10	30.4100	30.6513	30.3722	30.6513	+1.562%	5,993	+19.532%
2025-11-07	29.9415	30.1800	29.8200	30.1800	+0.299%	3,398	+21.399%
2025-11-06	30.0600	30.2500	30.0400	30.0900	-1.117%	7,650	+21.762%
2025-11-05	30.4405	30.5900	30.4300	30.4300	+0.226%	3,954	+20.402%
2025-11-04	30.4300	30.4300	30.3613	30.3613	-1.007%	1,507	+20.674%
2025-11-03	30.4500	30.6703	30.4500	30.6703	+0.164%	722	+19.458%
2025-10-31	30.5800	30.6200	30.4700	30.6200	-0.261%	3,302	+19.654%
2025-10-30	30.8793	30.8793	30.6900	30.7000	-0.325%	5,198	+19.343%
2025-10-29	30.8900	30.9000	30.6700	30.8000	+0.195%	9,728	+18.955%
2025-10-28	30.6300	30.8100	30.6110	30.7400	+0.326%	11,645	+19.187%
2025-10-27	30.5600	30.6500	30.5000	30.6400	+0.889%	21,925	+19.576%
2025-10-24	30.4200	30.4200	30.3500	30.3700	+0.530%	5,427	+20.639%
2025-10-23	30.1300	30.2200	30.1000	30.2100	+0.834%	6,797	+21.278%
2025-10-22	30.1690	30.1750	29.8600	29.9600	-0.663%	17,238	+22.290%
2025-10-21	30.1200	30.2600	30.0318	30.1600	-0.033%	5,831	+21.479%
2025-10-20	30.0400	30.1700	30.0400	30.1700	+0.714%	5,323	+21.439%
2025-10-17	29.9700	30.0000	29.8790	29.9562	-0.054%	16,866	+22.306%
2025-10-16	30.2400	30.2400	29.9000	29.9725	-0.378%	28,444	+22.239%
2025-10-15	30.1900	30.1900	30.0000	30.0862	+0.376%	7,715	+21.777%
2025-10-14	29.7180	30.0800	29.7180	29.9735	-0.561%	5,755	+22.235%
2025-10-13	30.2100	30.2500	30.1426	30.1426	+1.275%	10,854	+21.550%
2025-10-10	30.6500	30.6500	29.7630	29.7630	-2.329%	10,975	+23.100%
2025-10-09	30.5500	30.5600	30.4500	30.4726	-0.206%	1,723	+20.233%
2025-10-08	30.3700	30.5400	30.3700	30.5356	+1.372%	4,986	+19.985%
2025-10-07	30.4000	30.4000	30.0100	30.1222	-0.413%	2,761	+21.632%
2025-10-06	30.2800	30.3300	30.2100	30.2472	+0.741%	2,588	+21.129%
2025-10-03	30.1700	30.2000	30.0247	30.0247	-0.062%	8,076	+22.027%
2025-10-02	30.0300	30.0700	30.0300	30.0434	+0.091%	2,610	+21.951%
2025-10-01	29.8136	30.0162	29.8100	30.0162	+0.875%	766	+22.061%
2025-09-30	29.7557	29.7557	29.7557	29.7557	+0.627%	107	+23.130%
2025-09-29	29.6500	29.6700	29.5702	29.5702	+0.269%	2,202	+23.902%
2025-09-26	29.3700	29.4908	29.0600	29.4908	+0.525%	2,538	+24.236%
2025-09-25	29.3400	29.3500	29.3080	29.3368	-0.654%	8,633	+24.888%
2025-09-24	29.6345	29.6345	29.4800	29.5300	-0.518%	12,443	+24.071%
2025-09-23	29.9300	29.9300	29.6200	29.6838	-0.990%	2,405	+23.428%
2025-09-22	29.6400	29.9805	29.6400	29.9805	+0.637%	5,063	+22.207%
2025-09-19	29.6200	29.7907	29.6200	29.7907	+0.548%	3,727	+22.985%
2025-09-18	29.6800	29.6800	29.5800	29.6284	+0.435%	1,796	+23.659%
2025-09-17	29.4900	29.5325	29.3200	29.5000	-0.137%	8,114	+24.197%
2025-09-16	29.4800	29.5404	29.4800	29.5404	-0.321%	6,082	+24.027%
2025-09-15	29.6200	29.6628	29.6000	29.6354	+0.488%	1,373	+23.630%
2025-09-12	29.5000	29.5000	29.4916	29.4916	-0.747%	389	+24.233%
2025-09-11	29.6868	29.8200	29.6800	29.7135	+0.544%	10,466	+23.305%
2025-09-10	29.5505	29.6200	29.4200	29.5526	+2.499%	15,137	+23.976%
2025-09-09	28.7800	28.8322	28.7100	28.8322	+0.196%	1,555	+27.074%
2025-09-08	28.7702	28.7900	28.7450	28.7757	+0.652%	2,033	+27.323%
2025-09-05	28.5400	28.5892	28.5400	28.5892	+0.269%	421	+28.154%
2025-09-04	28.4410	28.5125	28.4410	28.5125	+0.604%	800	+28.499%
2025-09-03	28.3000	28.3700	28.2300	28.3413	+0.108%	6,360	+29.275%
2025-09-02	28.2900	28.3108	28.2500	28.3108	-0.605%	14,607	+29.414%
2025-08-29	28.7200	28.7200	28.4400	28.4830	-1.094%	731	+28.632%
2025-08-28	28.7981	28.7981	28.7981	28.7981	+0.579%	246	+27.224%
2025-08-27	28.5500	28.6400	28.5500	28.6324	+0.287%	1,942	+27.961%
2025-08-26	28.4600	28.5504	28.4600	28.5504	+0.516%	873	+28.328%
2025-08-25	28.5300	28.5300	28.4038	28.4038	-0.459%	8,474	+28.990%
2025-08-22	28.6300	28.6700	28.5349	28.5349	+1.105%	4,000	+28.398%
2025-08-21	28.1700	28.2800	28.1700	28.2230	-0.382%	9,343	+29.817%
2025-08-20	28.3550	28.3900	28.3312	28.3312	+0.312%	1,265	+29.321%
2025-08-19	28.4600	28.4600	28.2300	28.2431	-0.495%	9,346	+29.724%
2025-08-18	28.3400	28.3836	28.3400	28.3836	+0.185%	8,009	+29.082%
2025-08-15	28.3600	28.3600	28.3312	28.3312	-0.221%	614	+29.321%
2025-08-14	28.3708	28.3939	28.3600	28.3939	-0.248%	2,425	+29.035%
2025-08-13	28.3500	28.4800	28.3500	28.4645	+0.411%	833	+28.715%
2025-08-12	28.2790	28.3481	28.2790	28.3481	+1.171%	598	+29.244%
2025-08-11	28.0800	28.0801	28.0199	28.0199	-0.321%	1,173	+30.758%
2025-08-08	28.1102	28.1102	28.1102	28.1102	+0.292%	78	+30.338%
2025-08-07	28.0960	28.1600	27.9200	28.0284	-0.629%	15,465	+30.718%
2025-08-06	28.0600	28.2057	28.0600	28.2057	+0.735%	4,227	+29.896%
2025-08-05	28.0600	28.0965	27.9999	27.9999	-1.040%	864	+30.851%
2025-08-04	28.1900	28.2941	28.1900	28.2941	+1.542%	643	+29.491%
2025-08-01	27.8200	27.9480	27.8200	27.8643	-1.062%	1,523	+31.488%
2025-07-31	28.2950	28.2950	28.1400	28.1635	-0.993%	450	+30.091%
2025-07-30	28.5100	28.6136	28.4459	28.4459	-0.165%	2,331	+28.800%
2025-07-29	28.6500	28.6500	28.4928	28.4928	-0.192%	285	+28.588%
2025-07-28	28.5477	28.5477	28.5477	28.5477	+0.031%	115	+28.340%
2025-07-25	28.4500	28.5389	28.4500	28.5389	+0.512%	1,261	+28.380%
2025-07-24	28.3100	28.4167	28.3100	28.3935	+0.188%	25,986	+29.037%
2025-07-23	28.2064	28.3499	28.2064	28.3401	+0.867%	726	+29.280%
2025-07-22	27.9300	28.0964	27.9300	28.0964	+0.320%	8,601	+30.402%
2025-07-21	28.1999	28.1999	28.0068	28.0068	+0.083%	6,288	+30.819%
2025-07-18	28.0000	28.0200	27.9837	27.9837	-0.096%	2,841	+30.927%
2025-07-17	27.9100	28.0106	27.9100	28.0106	+0.667%	9,052	+30.801%
2025-07-16	27.6700	27.8300	27.6100	27.8251	+0.512%	2,547	+31.673%
2025-07-15	27.7600	27.7601	27.6833	27.6833	-0.319%	1,001	+32.348%
2025-07-14	27.7000	27.7719	27.7000	27.7719	+0.109%	306	+31.925%
2025-07-11	27.7800	27.7800	27.7418	27.7418	-0.531%	716	+32.069%
2025-07-10	27.9900	27.9900	27.8900	27.8900	-0.107%	3,255	+31.367%
2025-07-09	27.8100	27.9502	27.8100	27.9200	+0.501%	4,362	+31.226%
2025-07-08	27.7807	27.7807	27.7807	27.7807	+0.571%	100	+31.884%
2025-07-07	27.6800	27.6800	27.6100	27.6230	-0.812%	596	+32.637%
2025-07-03	27.8491	27.8491	27.8491	27.8491	+1.006%	10	+31.560%
2025-07-02	27.5000	27.5716	27.4650	27.5716	+0.535%	808	+32.884%
2025-07-01	27.3900	27.4398	27.3900	27.4250	-0.240%	1,104	+33.594%
2025-06-30	27.4909	27.4909	27.4909	27.4909	+0.964%	382	+33.274%
2025-06-27	27.2283	27.2283	27.2283	27.2283	-0.126%	190	+34.559%
2025-06-26	27.2600	27.2626	27.2600	27.2626	+0.956%	346	+34.390%
2025-06-25	27.0700	27.0700	27.0045	27.0045	-0.105%	4,942	+35.674%
2025-06-24	26.8499	27.0329	26.7700	27.0329	+1.524%	972	+35.532%
2025-06-23	26.5200	26.6272	26.3100	26.6272	+1.073%	4,408	+37.597%
2025-06-20	26.6800	26.6800	26.3300	26.3446	-0.494%	6,471	+39.073%
2025-06-18	26.5000	26.6000	26.4754	26.4754	+0.068%	789	+38.386%
2025-06-17	26.6600	26.6600	26.4573	26.4573	-0.965%	1,115	+38.480%
2025-06-16	26.7500	26.8400	26.7152	26.7152	+0.763%	517	+37.144%
2025-06-13	26.5400	26.6750	26.5129	26.5129	-0.841%	1,338	+38.190%
2025-06-12	26.7066	26.7600	26.7066	26.7378	+0.974%	1,837	+37.028%
2025-06-11	26.5900	26.6393	26.4800	26.4800	-0.214%	635	+38.362%
2025-06-10	26.4980	26.5500	26.4500	26.5367	+0.188%	1,642	+38.066%
2025-06-09	26.4450	26.5450	26.4450	26.4870	-0.115%	1,229	+38.325%
2025-06-06	26.4200	26.5175	26.4200	26.5175	+0.936%	20,357	+38.166%
2025-06-05	26.3900	26.4100	26.2717	26.2717	-0.377%	1,211	+39.459%
2025-06-04	26.4300	26.4300	26.3600	26.3712	-0.093%	4,153	+38.933%
2025-06-03	26.2900	26.3957	26.2900	26.3957	+1.242%	2,411	+38.804%
2025-06-02	25.9400	26.0718	25.9100	26.0718	+0.353%	15,596	+40.528%
2025-05-30	25.8600	26.0000	25.7400	25.9800	+0.193%	24,516	+41.025%
2025-05-29	25.9050	25.9300	25.8510	25.9300	-0.116%	12,320	+41.297%
2025-05-28	26.0100	26.0500	25.9400	25.9600	-0.422%	9,218	+41.133%
2025-05-27	25.9800	26.0700	25.9600	26.0700	+2.075%	12,549	+40.538%
2025-05-23	25.4200	25.6000	25.4200	25.5400	-0.606%	12,474	+43.454%
2025-05-22	25.6500	25.7400	25.6500	25.6957	-0.050%	1,693	+42.585%
2025-05-21	25.9400	26.0600	25.6600	25.7085	-1.898%	10,674	+42.514%
2025-05-20	26.1800	26.2219	26.1800	26.2058	-0.472%	624	+39.810%
2025-05-19	26.1500	26.3300	26.1500	26.3300	+0.319%	1,939	+39.150%
2025-05-16	26.0700	26.2464	26.0700	26.2464	+0.909%	6,375	+39.593%
2025-05-15	25.8200	26.0700	25.8200	26.0100	+0.814%	1,622	+40.862%
2025-05-14	25.9000	25.9012	25.8000	25.8000	-0.540%	3,092	+42.009%
2025-05-13	25.8700	26.0564	25.8700	25.9400	+0.621%	1,951	+41.242%
2025-05-12	25.5500	25.7800	25.5500	25.7800	+3.493%	6,718	+42.119%
2025-05-09	25.0200	25.0200	24.8900	24.9100	-0.200%	2,848	+47.082%
2025-05-08	24.9300	25.0700	24.9000	24.9600	+0.362%	1,694	+46.788%
2025-05-07	24.8090	24.9200	24.7396	24.8700	+0.032%	46,627	+47.319%
2025-05-06	24.9100	24.9100	24.8600	24.8621	-0.913%	8,565	+47.366%
2025-05-05	25.2150	25.2150	25.0913	25.0913	-0.488%	1,582	+46.020%
2025-05-02	25.1550	25.2900	25.1100	25.2144	+1.533%	6,128	+45.307%
2025-05-01	25.1050	25.1050	24.8338	24.8338	-0.226%	271	+47.534%
2025-04-30	24.4500	24.8900	24.4500	24.8900	+0.728%	17,839	+47.200%
2025-04-29	24.6550	24.7800	24.6250	24.7100	+0.688%	13,709	+48.273%
2025-04-28	24.5411	24.5411	24.5411	24.5411	+0.324%	371	+49.293%
2025-04-25	24.2700	24.4800	24.2700	24.4618	+0.874%	10,683	+49.777%
2025-04-24	24.0250	24.2498	24.0250	24.2498	+2.580%	149	+51.087%
2025-04-23	23.6799	23.7100	23.6300	23.6400	+1.416%	2,840	+54.984%
2025-04-22	23.3350	23.3350	23.1100	23.3100	+2.240%	3,380	+57.178%
2025-04-21	23.0896	23.0896	22.7400	22.7994	-2.630%	9,285	+60.698%
2025-04-17	23.4900	23.6300	23.4153	23.4153	+0.432%	6,346	+56.471%
2025-04-16	23.5400	23.5400	23.3145	23.3145	-2.011%	10,118	+57.148%
2025-04-15	23.7900	23.9400	23.7900	23.7929	-0.091%	2,985	+53.988%
2025-04-14	24.1200	24.1200	23.6917	23.8146	+0.850%	2,634	+53.848%
2025-04-11	23.6100	23.6139	23.6100	23.6139	+1.640%	947	+55.155%
2025-04-10	23.3900	23.3900	23.1600	23.2329	-3.366%	5,783	+57.700%
2025-04-09	22.2100	24.0422	22.2100	24.0422	+8.748%	2,111	+52.391%
2025-04-08	23.0700	23.2242	22.1081	22.1081	-1.473%	27,255	+65.723%
2025-04-07	21.7800	23.0600	21.4000	22.4386	-0.077%	20,233	+63.282%
2025-04-04	22.9900	22.9900	22.4559	22.4559	-5.964%	5,414	+63.156%
2025-04-03	24.2149	24.2149	23.8801	23.8801	-4.585%	932	+53.426%
2025-04-02	24.9300	25.0276	24.9300	25.0276	+0.934%	894	+46.391%
2025-04-01	24.8360	24.8360	24.6000	24.7959	+0.182%	6,667	+47.759%
2025-03-31	24.5000	24.7700	24.4900	24.7508	+0.327%	5,465	+48.028%
2025-03-28	25.0100	25.0100	24.6300	24.6701	-1.171%	4,534	+48.513%
2025-03-27	24.9900	25.1600	24.9623	24.9623	-0.733%	6,830	+46.774%
2025-03-26	25.4850	25.4850	25.1000	25.1467	-1.600%	5,812	+45.698%
2025-03-25	25.5100	25.5557	25.5100	25.5557	-0.251%	1,136	+43.366%
2025-03-24	25.5200	25.6200	25.5200	25.6200	+2.027%	758	+43.006%
2025-03-21	25.0200	25.1111	25.0200	25.1111	-0.344%	721	+45.904%
2025-03-20	25.2100	25.2100	25.1600	25.1977	-0.396%	1,861	+45.403%
2025-03-19	25.2300	25.2980	25.2300	25.2980	+1.082%	6,153	+44.826%
2025-03-18	25.0500	25.0600	25.0200	25.0271	-1.149%	6,342	+46.394%
2025-03-17	25.2200	25.3850	25.2200	25.3180	+0.779%	2,984	+44.712%
2025-03-14	25.0300	25.1224	25.0200	25.1224	+2.024%	1,231	+45.839%
2025-03-13	24.9400	24.9400	24.6240	24.6240	-1.445%	2,436	+48.791%
2025-03-12	24.9750	25.0450	24.9750	24.9851	+0.861%	4,469	+46.640%
2025-03-11	24.7500	24.9300	24.7500	24.7719	-0.187%	3,863	+47.902%
2025-03-10	24.9900	25.0300	24.8182	24.8182	-2.227%	7,857	+47.626%
2025-03-07	25.2092	25.3834	25.2092	25.3834	+1.110%	2,703	+44.339%
2025-03-06	25.2600	25.2600	25.0200	25.1047	-1.787%	1,220	+45.942%
2025-03-05	25.6200	25.6200	25.5200	25.5616	+1.176%	1,198	+43.333%
2025-03-04	25.4900	25.4900	25.2644	25.2644	-0.768%	872	+45.019%
2025-03-03	25.7300	25.7600	25.3996	25.4600	-1.931%	2,623	+43.905%
2025-02-28	25.7500	25.9612	25.7500	25.9612	+1.232%	2,141	+41.127%
2025-02-27	26.0000	26.0000	25.6453	25.6453	-1.478%	8,318	+42.865%
2025-02-26	25.9600	26.0900	25.9600	26.0299	+0.336%	5,824	+40.754%
2025-02-25	25.8850	25.9800	25.8850	25.9427	-0.330%	3,046	+41.227%
2025-02-24	26.1600	26.1800	26.0287	26.0287	-0.528%	5,229	+40.761%
2025-02-21	26.5000	26.5000	26.1669	26.1669	-1.784%	3,632	+40.017%
2025-02-20	26.6000	26.6423	26.5705	26.6423	-0.135%	6,215	+37.519%
2025-02-19	26.6784	26.6784	26.6784	26.6784	-0.071%	117	+37.333%
2025-02-18	26.6500	26.6973	26.6500	26.6973	+0.743%	374	+37.236%
2025-02-14	26.5600	26.5600	26.4800	26.5005	-0.768%	9,790	+38.255%
2025-02-13	26.5300	26.7055	26.5299	26.7055	+1.305%	887	+37.193%
2025-02-12	26.3300	26.3700	26.2500	26.3616	-0.446%	19,833	+38.983%
2025-02-11	26.5400	26.5400	26.4798	26.4798	-0.414%	6,788	+38.363%
2025-02-10	26.5100	26.5900	26.5100	26.5900	+1.318%	1,321	+37.789%

.dark-mode .xWr6X6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xWr6X6{ color: #333333; background-color: white; border: 2px solid #333333; }BRIFFIS Bright Portfolios Focused Equity ETFstock NYSE ETF

BRIF
FIS Bright Portfolios Focused Equity ETF
stock NYSE ETF