Dark

BRIF
FIS Bright Portfolios Focused Equity ETF
stock NYSE ETF

At Close

Oct 1, 2026 2:16:13 PM EDT

37.28USD0.000%(+37.28)9,538

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

37.74USD+1.234%(+0.46)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	37.6000	37.7900	37.6000	37.7399	+0.936%	9,540	0.000%
2026-10-01	37.2800	37.4600	37.2000	37.3900	+0.430%	3,138	+0.936%
2026-09-30	37.6300	37.6300	37.2300	37.2300	-0.469%	12,847	+1.370%
2026-09-29	37.5800	37.5800	37.3100	37.4054	-0.007%	2,340	+0.894%
2026-09-28	37.3200	37.5100	37.2801	37.4082	+0.130%	6,213	+0.887%
2026-09-25	37.1500	37.3598	37.1500	37.3598	+0.080%	6,620	+1.017%
2026-09-24	37.1700	37.3499	37.1700	37.3300	-0.134%	4,381	+1.098%
2026-09-23	37.5500	37.5500	37.3300	37.3800	-0.279%	3,903	+0.963%
2026-09-22	37.5600	37.5600	37.2301	37.4846	+0.173%	10,034	+0.681%
2026-09-21	37.2800	37.4200	37.2800	37.4200	+0.618%	2,727	+0.855%
2026-09-18	37.0500	37.1900	37.0100	37.1900	+0.054%	8,502	+1.479%
2026-09-17	37.2300	37.2300	37.0800	37.1700	+1.239%	14,275	+1.533%
2026-09-16	37.2100	37.2100	36.5300	36.7150	-0.134%	17,711	+2.792%
2026-09-15	36.9500	36.9500	36.7250	36.7641	+0.109%	6,755	+2.654%
2026-09-14	36.7700	36.8500	36.7100	36.7239	-1.147%	30,080	+2.767%
2026-09-11	37.1800	37.2100	37.0900	37.1500	+1.033%	16,525	+1.588%
2026-09-10	36.8800	36.8850	36.7700	36.7700	-1.156%	14,069	+2.638%
2026-09-09	37.3700	37.3700	37.1600	37.2000	-0.322%	16,150	+1.451%
2026-09-08	37.4600	37.4600	37.3000	37.3200	-0.488%	17,453	+1.125%
2026-09-04	37.4800	37.5900	37.4200	37.5030	+0.094%	9,829	+0.632%
2026-09-03	37.2050	37.5200	37.2050	37.4678	+0.730%	3,860	+0.726%
2026-09-02	37.0300	37.2600	37.0300	37.1962	+0.633%	9,758	+1.462%
2026-09-01	37.4300	37.4300	36.9101	36.9621	-1.211%	1,219	+2.104%
2026-08-31	37.3500	37.4153	37.2750	37.4153	+0.208%	2,142	+0.868%
2026-08-28	37.3101	37.3500	37.2300	37.3376	-1.328%	3,285	+1.077%
2026-08-27	37.7800	37.8900	37.7800	37.8401	+0.956%	4,433	-0.265%
2026-08-26	37.2300	37.5600	37.2300	37.4818	+0.193%	63,932	+0.689%
2026-08-25	37.6200	37.6200	37.4097	37.4097	+0.185%	7,299	+0.883%
2026-08-24	37.6200	37.6200	37.2300	37.3408	-0.698%	3,664	+1.069%
2026-08-21	37.6600	37.7100	37.6034	37.6034	+0.490%	2,326	+0.363%
2026-08-20	37.4500	37.6600	37.3401	37.4200	-0.581%	13,199	+0.855%
2026-08-19	38.2100	38.2100	37.6387	37.6387	-0.671%	6,115	+0.269%
2026-08-18	37.9100	37.9600	37.8930	37.8930	-1.008%	4,905	-0.404%
2026-08-17	38.3100	38.4100	38.2790	38.2790	-0.012%	3,797	-1.408%
2026-08-14	38.3450	38.3450	38.2449	38.2835	-0.412%	8,255	-1.420%
2026-08-13	38.4900	38.5500	38.4418	38.4418	-0.008%	5,218	-1.826%
2026-08-12	38.4600	38.5100	38.4100	38.4449	+1.097%	15,273	-1.834%
2026-08-11	38.2000	38.3200	37.9950	38.0278	-0.190%	2,267	-0.757%
2026-08-10	38.1100	38.2200	38.1000	38.1000	+0.451%	6,443	-0.945%
2026-08-07	38.0000	38.0000	37.8100	37.9291	+0.581%	12,791	-0.499%
2026-08-06	37.7360	37.8100	37.6995	37.7100	-0.345%	5,684	+0.079%
2026-08-05	37.8800	37.9980	37.8405	37.8405	+0.747%	4,398	-0.266%
2026-08-04	37.1800	37.5601	37.1800	37.5601	+1.734%	4,220	+0.479%
2026-08-03	36.5900	36.9200	36.4200	36.9200	+0.769%	12,252	+2.221%
2026-07-31	36.6900	36.8100	36.5300	36.6382	+0.104%	4,612	+3.007%
2026-07-30	36.4699	36.6000	36.4050	36.6000	+1.441%	5,391	+3.114%
2026-07-29	36.7800	36.7800	36.0800	36.0800	-1.839%	25,591	+4.601%
2026-07-28	36.5500	36.8400	36.5500	36.7558	+0.207%	15,212	+2.677%
2026-07-27	36.5500	36.7600	36.5400	36.6800	-0.758%	8,176	+2.890%
2026-07-24	37.0500	37.1700	36.8600	36.9600	-0.121%	9,161	+2.110%
2026-07-23	36.9900	37.0800	36.9200	37.0048	-0.376%	8,982	+1.986%
2026-07-22	36.9400	37.1950	36.9400	37.1445	+0.676%	13,975	+1.603%
2026-07-21	36.8400	36.8950	36.6900	36.8950	+1.128%	3,575	+2.290%
2026-07-20	36.7000	36.7000	36.4836	36.4836	-0.345%	10,800	+3.443%
2026-07-17	36.3100	36.8300	36.3100	36.6100	0.000%	5,462	+3.086%
2026-07-16	36.5900	36.7500	36.4700	36.6100	-0.191%	12,373	+3.086%
2026-07-15	37.1883	37.1883	36.4100	36.6800	-1.101%	8,346	+2.890%
2026-07-14	37.1716	37.1716	37.0400	37.0884	+0.620%	3,679	+1.757%
2026-07-13	37.0400	37.0512	36.8100	36.8600	-0.741%	10,813	+2.387%
2026-07-10	37.0550	37.1750	36.9400	37.1353	+0.217%	10,882	+1.628%
2026-07-09	37.0000	37.0800	36.9800	37.0548	+0.732%	1,185	+1.849%
2026-07-08	36.4726	36.8000	36.4104	36.7856	+0.543%	19,122	+2.594%
2026-07-07	36.8200	36.8200	36.4700	36.5868	-0.819%	6,084	+3.152%
2026-07-06	37.0300	37.1200	36.8600	36.8888	+1.192%	14,542	+2.307%
2026-07-02	36.8600	36.8600	36.2500	36.4541	-0.810%	30,092	+3.527%
2026-07-01	36.9400	36.9900	36.5200	36.7519	-1.146%	8,073	+2.688%
2026-06-30	36.9700	37.2300	36.9200	37.1780	+1.460%	7,653	+1.511%
2026-06-29	36.4500	36.6429	36.4304	36.6429	+1.448%	1,250	+2.994%
2026-06-26	36.1450	36.1800	36.0000	36.1200	-0.496%	11,482	+4.485%
2026-06-25	36.4400	36.4400	36.2100	36.3000	+0.749%	12,111	+3.967%
2026-06-24	36.0300	36.2200	35.8600	36.0300	-0.028%	9,060	+4.746%
2026-06-23	36.0200	36.2100	35.9900	36.0400	-1.705%	20,392	+4.717%
2026-06-22	36.6900	36.7100	36.5400	36.6650	+0.589%	5,213	+2.932%
2026-06-18	36.6500	36.6500	36.3505	36.4503	+1.132%	6,220	+3.538%
2026-06-17	36.3100	36.5200	36.0423	36.0423	-0.077%	4,937	+4.710%
2026-06-16	36.5300	36.5300	36.0700	36.0700	-0.802%	5,250	+4.630%
2026-06-15	36.2700	36.4300	36.2700	36.3615	+1.434%	3,917	+3.791%
2026-06-12	35.7800	35.8600	35.7800	35.8473	+0.627%	4,934	+5.280%
2026-06-11	34.9900	35.6500	34.9900	35.6239	+2.293%	8,717	+5.940%
2026-06-10	35.1300	35.3700	34.8252	34.8252	-1.646%	5,954	+8.370%
2026-06-09	35.8700	35.8700	34.7701	35.4080	-0.483%	4,556	+6.586%
2026-06-08	35.8600	35.8600	35.5700	35.5800	+0.452%	4,193	+6.071%
2026-06-05	36.2600	36.2600	35.3035	35.4200	-3.063%	1,660	+6.550%
2026-06-04	35.9600	36.6500	35.9600	36.5391	-0.613%	23,035	+3.286%
2026-06-03	36.9400	36.9400	36.7600	36.7646	-0.394%	16,315	+2.653%
2026-06-02	36.8800	36.9100	36.7700	36.9100	+0.737%	5,501	+2.248%
2026-06-01	36.3100	36.6400	36.2601	36.6400	+1.806%	4,901	+3.002%
2026-05-29	35.8700	35.9900	35.8200	35.9900	+1.667%	6,829	+4.862%
2026-05-28	35.2700	35.5200	35.0200	35.4000	+0.625%	9,432	+6.610%
2026-05-27	35.2000	35.2300	35.0850	35.1800	-0.593%	9,016	+7.277%
2026-05-26	35.3700	35.4350	35.3450	35.3900	+0.912%	3,735	+6.640%
2026-05-22	34.8900	35.1500	34.8900	35.0700	+1.351%	158,821	+7.613%
2026-05-21	34.4200	34.6200	34.4100	34.6026	+0.488%	9,604	+9.067%
2026-05-20	34.3600	34.5200	34.3600	34.4344	+1.341%	4,701	+9.599%
2026-05-19	33.8500	34.2729	33.8500	33.9786	-0.732%	1,801	+11.070%
2026-05-18	34.4400	34.4400	34.0700	34.2293	-0.502%	2,108	+10.256%
2026-05-15	34.5300	34.5340	34.4019	34.4019	-1.547%	2,200	+9.703%
2026-05-14	34.6400	34.9500	34.6400	34.9426	+1.855%	4,386	+8.005%
2026-05-13	34.1700	34.3501	34.1700	34.3062	+0.457%	5,243	+10.009%
2026-05-12	33.9100	34.1700	33.6801	34.1500	+0.323%	8,511	+10.512%
2026-05-11	34.0199	34.0900	33.9900	34.0400	+1.014%	2,101	+10.869%
2026-05-08	33.5500	33.7100	33.5500	33.6982	+1.302%	6,054	+11.994%
2026-05-07	33.5500	33.5700	33.2300	33.2650	-1.292%	2,833	+13.452%
2026-05-06	33.5900	33.7003	33.4100	33.7003	+0.809%	9,962	+11.987%
2026-05-05	33.3300	33.5000	33.2700	33.4300	+1.058%	5,677	+12.892%
2026-05-04	33.2400	33.2400	32.9600	33.0800	-0.151%	67,327	+14.087%
2026-05-01	33.3000	33.3200	33.1300	33.1300	-0.181%	8,068	+13.915%
2026-04-30	32.9720	33.2100	32.8400	33.1900	+1.815%	10,004	+13.709%
2026-04-29	32.5800	32.6000	32.4700	32.5983	-0.270%	11,264	+15.773%
2026-04-28	32.6900	32.6900	32.5900	32.6864	-1.279%	3,974	+15.461%
2026-04-27	32.9400	33.1200	32.9400	33.1100	+0.129%	18,991	+13.983%
2026-04-24	32.8450	33.1199	32.8100	33.0675	+0.735%	20,047	+14.130%
2026-04-23	32.8900	33.0200	32.7700	32.8261	-0.285%	3,695	+14.969%
2026-04-22	32.7600	32.9400	32.7600	32.9200	+1.556%	11,218	+14.641%
2026-04-21	32.4900	32.5500	32.3800	32.4155	+0.177%	11,202	+16.425%
2026-04-20	32.3600	32.4400	32.3300	32.3583	-0.007%	7,603	+16.631%
2026-04-17	32.1200	32.4100	32.1200	32.3605	+1.343%	28,443	+16.623%
2026-04-16	31.7900	31.9700	31.7900	31.9316	+0.542%	4,469	+18.190%
2026-04-15	31.8500	31.8500	31.5800	31.7595	+0.075%	5,383	+18.830%
2026-04-14	31.7600	31.7600	31.6800	31.7356	+0.260%	2,381	+18.920%
2026-04-13	31.3400	31.6534	31.3400	31.6534	+1.064%	4,094	+19.229%
2026-04-10	31.4900	31.4900	31.2800	31.3200	-0.438%	9,938	+20.498%
2026-04-09	31.2800	31.5100	31.2500	31.4579	+0.184%	13,385	+19.970%
2026-04-08	31.2900	31.4000	31.1600	31.4000	+2.917%	14,917	+20.191%
2026-04-07	30.2200	30.5100	30.1500	30.5100	+0.693%	5,599	+23.697%
2026-04-06	30.1700	30.3000	30.1400	30.3000	+0.033%	15,303	+24.554%
2026-04-02	30.0400	30.3300	30.0400	30.2900	+0.099%	8,688	+24.595%
2026-04-01	30.2300	30.3700	30.2000	30.2600	+0.934%	12,489	+24.719%
2026-03-31	29.3900	29.9850	29.3900	29.9800	+2.812%	23,628	+25.884%
2026-03-30	29.4200	29.9300	29.0700	29.1600	-0.951%	9,170	+29.424%
2026-03-27	29.6800	29.6800	29.3662	29.4400	-1.366%	6,816	+28.193%
2026-03-26	30.2100	30.2200	29.8476	29.8476	-1.652%	12,242	+26.442%
2026-03-25	30.4000	30.4700	30.3491	30.3491	+0.694%	5,343	+24.353%
2026-03-24	30.0100	30.2200	29.9200	30.1400	-0.197%	19,907	+25.215%
2026-03-23	30.3050	31.2500	30.1000	30.1996	+1.273%	21,360	+24.968%
2026-03-20	29.9900	30.0647	29.8200	29.8200	-1.682%	47,276	+26.559%
2026-03-19	30.1900	30.3800	30.1500	30.3300	0.000%	15,533	+24.431%
2026-03-18	30.6700	30.6800	30.3200	30.3300	-1.109%	19,848	+24.431%
2026-03-17	30.8400	30.8400	30.6600	30.6700	-0.260%	4,784	+23.052%
2026-03-16	30.8200	30.8200	30.7160	30.7500	+0.840%	5,214	+22.731%
2026-03-13	30.8947	30.9244	30.4938	30.4938	-0.489%	10,300	+23.763%
2026-03-12	30.8000	30.8400	30.6438	30.6438	-0.974%	14,693	+23.157%
2026-03-11	31.1100	31.1100	30.8200	30.9453	+0.061%	3,526	+21.957%
2026-03-10	30.9400	31.2000	30.9265	30.9265	+0.118%	4,537	+22.031%
2026-03-09	30.3300	30.9400	30.3300	30.8900	+0.892%	696	+22.175%
2026-03-06	30.7495	30.8100	30.6169	30.6169	-1.395%	3,062	+23.265%
2026-03-05	30.9800	31.0700	30.7800	31.0500	-0.383%	4,810	+21.546%
2026-03-04	30.8800	31.2000	30.8800	31.1693	+1.131%	9,022	+21.080%
2026-03-03	30.5964	30.8800	30.5200	30.8206	-1.279%	16,343	+22.450%
2026-03-02	30.9600	31.2600	30.9600	31.2200	+0.080%	10,769	+20.884%
2026-02-27	30.9000	31.1950	30.9000	31.1950	+0.659%	1,834	+20.981%
2026-02-26	31.3500	31.3500	30.7000	30.9907	-0.598%	2,607	+21.778%
2026-02-25	31.1091	31.2500	31.1000	31.1772	+0.572%	3,250	+21.050%
2026-02-24	30.9800	31.0250	30.9000	30.9998	+1.006%	8,549	+21.742%
2026-02-23	30.6754	30.7300	30.6310	30.6909	-0.493%	2,054	+22.968%
2026-02-20	30.8400	31.0600	30.7800	30.8429	-0.102%	25,730	+22.362%
2026-02-19	30.8900	30.9294	30.7762	30.8743	-0.267%	7,209	+22.237%
2026-02-18	30.8150	30.9600	30.8150	30.9570	-0.010%	1,640	+21.911%
2026-02-17	30.9300	31.0100	30.6800	30.9600	+0.097%	9,191	+21.899%
2026-02-13	30.6200	31.0500	30.6200	30.9300	+1.004%	6,378	+22.017%
2026-02-12	31.0500	31.0600	30.5700	30.6224	-1.369%	6,424	+23.243%
2026-02-11	31.0600	31.0900	30.9100	31.0473	+0.951%	19,058	+21.556%
2026-02-10	30.8401	30.9500	30.7547	30.7547	-0.309%	4,502	+22.713%
2026-02-09	30.6700	30.9300	30.6700	30.8500	+1.048%	9,162	+22.334%
2026-02-06	30.0600	30.5550	30.0600	30.5300	+2.864%	20,967	+23.616%
2026-02-05	29.9300	29.9300	29.5882	29.6800	-1.559%	6,796	+27.156%
2026-02-04	30.3600	30.3600	29.8800	30.1500	-0.461%	10,784	+25.174%
2026-02-03	30.5800	30.5800	30.2270	30.2896	-1.079%	8,756	+24.597%
2026-02-02	30.3900	30.7400	30.3700	30.6200	+0.430%	9,394	+23.252%
2026-01-30	30.5800	30.5900	30.4300	30.4890	-0.363%	6,382	+23.782%
2026-01-29	30.7800	30.8300	30.3525	30.6000	-0.326%	20,122	+23.333%
2026-01-28	30.6100	30.7100	30.5900	30.7000	+0.229%	16,550	+22.931%
2026-01-27	30.5700	30.6500	30.5700	30.6300	+0.360%	13,933	+23.212%
2026-01-26	30.4800	30.5600	30.4800	30.5200	+0.660%	4,461	+23.656%
2026-01-23	30.3700	30.3800	30.2300	30.3200	-0.199%	23,622	+24.472%
2026-01-22	30.4600	30.4700	30.3700	30.3806	+0.457%	16,895	+24.224%
2026-01-21	30.0200	30.3700	29.9850	30.2423	+1.280%	21,691	+24.792%
2026-01-20	30.0700	30.1300	29.8300	29.8600	-1.844%	10,624	+26.389%
2026-01-16	30.4650	30.4650	30.4211	30.4211	+0.400%	672	+24.058%
2026-01-15	30.4200	30.5800	30.3000	30.3000	+0.099%	12,619	+24.554%
2026-01-14	30.1900	30.2700	30.0900	30.2700	-0.689%	13,511	+24.678%
2026-01-13	30.3510	30.4856	30.3510	30.4800	+0.276%	6,099	+23.819%
2026-01-12	30.3500	30.4200	30.3500	30.3962	+0.359%	7,080	+24.160%
2026-01-09	30.3600	30.4200	30.2874	30.2874	+0.380%	3,209	+24.606%
2026-01-08	30.3600	30.3600	30.1100	30.1728	-0.858%	2,869	+25.079%
2026-01-07	30.3900	30.5200	30.3900	30.4339	+0.169%	5,675	+24.006%
2026-01-06	30.3200	30.3826	30.2900	30.3826	+0.729%	1,618	+24.216%
2026-01-05	30.1600	30.1945	30.1591	30.1627	+0.272%	5,287	+25.121%
2026-01-02	30.2700	30.2700	29.9800	30.0809	+0.142%	5,743	+25.461%
2025-12-31	30.2700	30.2700	30.0381	30.0381	-0.730%	3,567	+25.640%
2025-12-30	30.3000	30.3200	30.2201	30.2590	-0.072%	28,747	+24.723%
2025-12-29	30.2700	30.3399	30.2600	30.2807	-0.523%	2,909	+24.634%
2025-12-26	30.4400	30.4600	30.3601	30.4400	+0.266%	5,358	+23.981%
2025-12-24	30.3100	30.3890	30.3100	30.3591	+0.201%	3,126	+24.312%
2025-12-23	30.2630	30.3499	30.2507	30.2982	+0.298%	7,948	+24.562%
2025-12-22	30.1100	30.2300	30.1100	30.2082	+0.798%	10,970	+24.933%
2025-12-19	29.8785	29.9900	29.8400	29.9691	+1.289%	12,482	+25.929%
2025-12-18	29.6900	29.6900	29.4900	29.5878	+0.571%	8,749	+27.552%
2025-12-17	29.7100	29.7100	29.3900	29.4199	-1.671%	790	+28.280%
2025-12-16	29.9500	29.9500	29.7936	29.9200	-0.018%	8,685	+26.136%
2025-12-15	29.9400	30.0000	29.9100	29.9254	-0.481%	9,426	+26.113%
2025-12-12	30.2700	30.2700	29.9900	30.0700	-1.636%	36,904	+25.507%
2025-12-11	30.4000	30.6100	30.2800	30.5700	-0.021%	14,366	+23.454%
2025-12-10	30.3100	30.6400	30.2928	30.5763	+0.679%	11,310	+23.429%
2025-12-09	30.4500	30.4600	30.3700	30.3700	-0.719%	13,241	+24.267%
2025-12-08	30.7700	30.7700	30.5700	30.5900	-0.107%	7,391	+23.373%
2025-12-05	30.7100	30.7100	30.6228	30.6228	-0.056%	10,528	+23.241%
2025-12-04	30.5700	30.6400	30.5500	30.6400	+0.262%	7,073	+23.172%
2025-12-03	30.4100	30.5700	30.3500	30.5600	+0.825%	9,822	+23.494%
2025-12-02	30.5000	30.5000	30.2100	30.3100	+0.033%	21,879	+24.513%
2025-12-01	30.3489	30.5100	30.3000	30.3000	-0.883%	10,043	+24.554%
2025-11-28	30.4360	30.5800	30.4150	30.5700	+0.361%	7,836	+23.454%
2025-11-26	30.4200	30.5250	30.2860	30.4600	+0.828%	11,788	+23.900%
2025-11-25	29.8200	30.2100	29.7900	30.2100	+0.734%	5,442	+24.925%
2025-11-24	29.9300	30.0900	29.9300	29.9900	+0.976%	3,344	+25.842%
2025-11-21	29.4900	29.8800	29.4380	29.7000	+0.473%	18,357	+27.070%
2025-11-20	30.6700	30.6700	29.5602	29.5602	-2.244%	1,288	+27.671%
2025-11-19	30.2000	30.3200	30.1000	30.2389	+0.496%	7,929	+24.806%
2025-11-18	30.1600	30.2900	29.9400	30.0897	-0.458%	5,565	+25.425%
2025-11-17	30.5000	30.5200	30.1515	30.2280	-0.850%	6,558	+24.851%
2025-11-14	30.2000	30.7500	30.2000	30.4871	+0.103%	17,722	+23.790%
2025-11-13	30.7500	30.7500	30.4000	30.4556	-1.168%	8,462	+23.918%
2025-11-12	30.7999	30.8200	30.7550	30.8156	+0.534%	2,397	+22.470%
2025-11-11	30.6600	30.7400	30.6500	30.6518	+0.002%	2,905	+23.125%
2025-11-10	30.4100	30.6513	30.3722	30.6513	+1.562%	5,993	+23.127%
2025-11-07	29.9415	30.1800	29.8200	30.1800	+0.299%	3,398	+25.049%
2025-11-06	30.0600	30.2500	30.0400	30.0900	-1.117%	7,650	+25.423%
2025-11-05	30.4405	30.5900	30.4300	30.4300	+0.226%	3,954	+24.022%
2025-11-04	30.4300	30.4300	30.3613	30.3613	-1.007%	1,507	+24.303%
2025-11-03	30.4500	30.6703	30.4500	30.6703	+0.164%	722	+23.050%
2025-10-31	30.5800	30.6200	30.4700	30.6200	-0.261%	3,302	+23.252%
2025-10-30	30.8793	30.8793	30.6900	30.7000	-0.325%	5,198	+22.931%
2025-10-29	30.8900	30.9000	30.6700	30.8000	+0.195%	9,728	+22.532%
2025-10-28	30.6300	30.8100	30.6110	30.7400	+0.326%	11,645	+22.771%
2025-10-27	30.5600	30.6500	30.5000	30.6400	+0.889%	21,925	+23.172%
2025-10-24	30.4200	30.4200	30.3500	30.3700	+0.530%	5,427	+24.267%
2025-10-23	30.1300	30.2200	30.1000	30.2100	+0.834%	6,797	+24.925%
2025-10-22	30.1690	30.1750	29.8600	29.9600	-0.663%	17,238	+25.968%
2025-10-21	30.1200	30.2600	30.0318	30.1600	-0.033%	5,831	+25.132%
2025-10-20	30.0400	30.1700	30.0400	30.1700	+0.714%	5,323	+25.091%
2025-10-17	29.9700	30.0000	29.8790	29.9562	-0.054%	16,866	+25.984%
2025-10-16	30.2400	30.2400	29.9000	29.9725	-0.378%	28,444	+25.915%
2025-10-15	30.1900	30.1900	30.0000	30.0862	+0.376%	7,715	+25.439%
2025-10-14	29.7180	30.0800	29.7180	29.9735	-0.561%	5,755	+25.911%
2025-10-13	30.2100	30.2500	30.1426	30.1426	+1.275%	10,854	+25.205%
2025-10-10	30.6500	30.6500	29.7630	29.7630	-2.329%	10,975	+26.801%
2025-10-09	30.5500	30.5600	30.4500	30.4726	-0.206%	1,723	+23.849%
2025-10-08	30.3700	30.5400	30.3700	30.5356	+1.372%	4,986	+23.593%
2025-10-07	30.4000	30.4000	30.0100	30.1222	-0.413%	2,761	+25.289%
2025-10-06	30.2800	30.3300	30.2100	30.2472	+0.741%	2,588	+24.772%
2025-10-03	30.1700	30.2000	30.0247	30.0247	-0.062%	8,076	+25.696%
2025-10-02	30.0300	30.0700	30.0300	30.0434	+0.091%	2,610	+25.618%
2025-10-01	29.8136	30.0162	29.8100	30.0162	+0.875%	766	+25.732%
2025-09-30	29.7557	29.7557	29.7557	29.7557	+0.627%	107	+26.833%
2025-09-29	29.6500	29.6700	29.5702	29.5702	+0.269%	2,202	+27.628%
2025-09-26	29.3700	29.4908	29.0600	29.4908	+0.525%	2,538	+27.972%
2025-09-25	29.3400	29.3500	29.3080	29.3368	-0.654%	8,633	+28.644%
2025-09-24	29.6345	29.6345	29.4800	29.5300	-0.518%	12,443	+27.802%
2025-09-23	29.9300	29.9300	29.6200	29.6838	-0.990%	2,405	+27.140%
2025-09-22	29.6400	29.9805	29.6400	29.9805	+0.637%	5,063	+25.881%
2025-09-19	29.6200	29.7907	29.6200	29.7907	+0.548%	3,727	+26.683%
2025-09-18	29.6800	29.6800	29.5800	29.6284	+0.435%	1,796	+27.377%
2025-09-17	29.4900	29.5325	29.3200	29.5000	-0.137%	8,114	+27.932%
2025-09-16	29.4800	29.5404	29.4800	29.5404	-0.321%	6,082	+27.757%
2025-09-15	29.6200	29.6628	29.6000	29.6354	+0.488%	1,373	+27.347%
2025-09-12	29.5000	29.5000	29.4916	29.4916	-0.747%	389	+27.968%
2025-09-11	29.6868	29.8200	29.6800	29.7135	+0.544%	10,466	+27.013%
2025-09-10	29.5505	29.6200	29.4200	29.5526	+2.499%	15,137	+27.704%
2025-09-09	28.7800	28.8322	28.7100	28.8322	+0.196%	1,555	+30.895%
2025-09-08	28.7702	28.7900	28.7450	28.7757	+0.652%	2,033	+31.152%
2025-09-05	28.5400	28.5892	28.5400	28.5892	+0.269%	421	+32.008%
2025-09-04	28.4410	28.5125	28.4410	28.5125	+0.604%	800	+32.363%
2025-09-03	28.3000	28.3700	28.2300	28.3413	+0.108%	6,360	+33.162%
2025-09-02	28.2900	28.3108	28.2500	28.3108	-0.605%	14,607	+33.306%
2025-08-29	28.7200	28.7200	28.4400	28.4830	-1.094%	731	+32.500%
2025-08-28	28.7981	28.7981	28.7981	28.7981	+0.579%	246	+31.050%
2025-08-27	28.5500	28.6400	28.5500	28.6324	+0.287%	1,942	+31.808%
2025-08-26	28.4600	28.5504	28.4600	28.5504	+0.516%	873	+32.187%
2025-08-25	28.5300	28.5300	28.4038	28.4038	-0.459%	8,474	+32.869%
2025-08-22	28.6300	28.6700	28.5349	28.5349	+1.105%	4,000	+32.259%
2025-08-21	28.1700	28.2800	28.1700	28.2230	-0.382%	9,343	+33.720%
2025-08-20	28.3550	28.3900	28.3312	28.3312	+0.312%	1,265	+33.210%
2025-08-19	28.4600	28.4600	28.2300	28.2431	-0.495%	9,346	+33.625%
2025-08-18	28.3400	28.3836	28.3400	28.3836	+0.185%	8,009	+32.964%
2025-08-15	28.3600	28.3600	28.3312	28.3312	-0.221%	614	+33.210%
2025-08-14	28.3708	28.3939	28.3600	28.3939	-0.248%	2,425	+32.916%
2025-08-13	28.3500	28.4800	28.3500	28.4645	+0.411%	833	+32.586%
2025-08-12	28.2790	28.3481	28.2790	28.3481	+1.171%	598	+33.130%
2025-08-11	28.0800	28.0801	28.0199	28.0199	-0.321%	1,173	+34.690%
2025-08-08	28.1102	28.1102	28.1102	28.1102	+0.292%	78	+34.257%
2025-08-07	28.0960	28.1600	27.9200	28.0284	-0.629%	15,465	+34.649%
2025-08-06	28.0600	28.2057	28.0600	28.2057	+0.735%	4,227	+33.802%
2025-08-05	28.0600	28.0965	27.9999	27.9999	-1.040%	864	+34.786%
2025-08-04	28.1900	28.2941	28.1900	28.2941	+1.542%	643	+33.384%
2025-08-01	27.8200	27.9480	27.8200	27.8643	-1.062%	1,523	+35.442%
2025-07-31	28.2950	28.2950	28.1400	28.1635	-0.993%	450	+34.003%
2025-07-30	28.5100	28.6136	28.4459	28.4459	-0.165%	2,331	+32.673%
2025-07-29	28.6500	28.6500	28.4928	28.4928	-0.192%	285	+32.454%
2025-07-28	28.5477	28.5477	28.5477	28.5477	+0.031%	115	+32.199%
2025-07-25	28.4500	28.5389	28.4500	28.5389	+0.512%	1,261	+32.240%
2025-07-24	28.3100	28.4167	28.3100	28.3935	+0.188%	25,986	+32.917%
2025-07-23	28.2064	28.3499	28.2064	28.3401	+0.867%	726	+33.168%
2025-07-22	27.9300	28.0964	27.9300	28.0964	+0.320%	8,601	+34.323%
2025-07-21	28.1999	28.1999	28.0068	28.0068	+0.083%	6,288	+34.753%
2025-07-18	28.0000	28.0200	27.9837	27.9837	-0.096%	2,841	+34.864%
2025-07-17	27.9100	28.0106	27.9100	28.0106	+0.667%	9,052	+34.734%
2025-07-16	27.6700	27.8300	27.6100	27.8251	+0.512%	2,547	+35.633%
2025-07-15	27.7600	27.7601	27.6833	27.6833	-0.319%	1,001	+36.327%
2025-07-14	27.7000	27.7719	27.7000	27.7719	+0.109%	306	+35.892%
2025-07-11	27.7800	27.7800	27.7418	27.7418	-0.531%	716	+36.040%
2025-07-10	27.9900	27.9900	27.8900	27.8900	-0.107%	3,255	+35.317%
2025-07-09	27.8100	27.9502	27.8100	27.9200	+0.501%	4,362	+35.172%
2025-07-08	27.7807	27.7807	27.7807	27.7807	+0.571%	100	+35.849%
2025-07-07	27.6800	27.6800	27.6100	27.6230	-0.812%	596	+36.625%
2025-07-03	27.8491	27.8491	27.8491	27.8491	+1.006%	10	+35.516%
2025-07-02	27.5000	27.5716	27.4650	27.5716	+0.535%	808	+36.880%
2025-07-01	27.3900	27.4398	27.3900	27.4250	-0.240%	1,104	+37.611%
2025-06-30	27.4909	27.4909	27.4909	27.4909	+0.964%	382	+37.281%
2025-06-27	27.2283	27.2283	27.2283	27.2283	-0.126%	190	+38.605%
2025-06-26	27.2600	27.2626	27.2600	27.2626	+0.956%	346	+38.431%
2025-06-25	27.0700	27.0700	27.0045	27.0045	-0.105%	4,942	+39.754%
2025-06-24	26.8499	27.0329	26.7700	27.0329	+1.524%	972	+39.607%
2025-06-23	26.5200	26.6272	26.3100	26.6272	+1.073%	4,408	+41.734%
2025-06-20	26.6800	26.6800	26.3300	26.3446	-0.494%	6,471	+43.255%
2025-06-18	26.5000	26.6000	26.4754	26.4754	+0.068%	789	+42.547%
2025-06-17	26.6600	26.6600	26.4573	26.4573	-0.965%	1,115	+42.645%
2025-06-16	26.7500	26.8400	26.7152	26.7152	+0.763%	517	+41.268%
2025-06-13	26.5400	26.6750	26.5129	26.5129	-0.841%	1,338	+42.345%
2025-06-12	26.7066	26.7600	26.7066	26.7378	+0.974%	1,837	+41.148%
2025-06-11	26.5900	26.6393	26.4800	26.4800	-0.214%	635	+42.522%
2025-06-10	26.4980	26.5500	26.4500	26.5367	+0.188%	1,642	+42.218%
2025-06-09	26.4450	26.5450	26.4450	26.4870	-0.115%	1,229	+42.485%
2025-06-06	26.4200	26.5175	26.4200	26.5175	+0.936%	20,357	+42.321%
2025-06-05	26.3900	26.4100	26.2717	26.2717	-0.377%	1,211	+43.652%
2025-06-04	26.4300	26.4300	26.3600	26.3712	-0.093%	4,153	+43.110%
2025-06-03	26.2900	26.3957	26.2900	26.3957	+1.242%	2,411	+42.977%
2025-06-02	25.9400	26.0718	25.9100	26.0718	+0.353%	15,596	+44.754%
2025-05-30	25.8600	26.0000	25.7400	25.9800	+0.193%	24,516	+45.265%
2025-05-29	25.9050	25.9300	25.8510	25.9300	-0.116%	12,320	+45.545%
2025-05-28	26.0100	26.0500	25.9400	25.9600	-0.422%	9,218	+45.377%
2025-05-27	25.9800	26.0700	25.9600	26.0700	+2.075%	12,549	+44.764%
2025-05-23	25.4200	25.6000	25.4200	25.5400	-0.606%	12,474	+47.768%
2025-05-22	25.6500	25.7400	25.6500	25.6957	-0.050%	1,693	+46.872%
2025-05-21	25.9400	26.0600	25.6600	25.7085	-1.898%	10,674	+46.799%
2025-05-20	26.1800	26.2219	26.1800	26.2058	-0.472%	624	+44.014%
2025-05-19	26.1500	26.3300	26.1500	26.3300	+0.319%	1,939	+43.334%
2025-05-16	26.0700	26.2464	26.0700	26.2464	+0.909%	6,375	+43.791%
2025-05-15	25.8200	26.0700	25.8200	26.0100	+0.814%	1,622	+45.098%
2025-05-14	25.9000	25.9012	25.8000	25.8000	-0.540%	3,092	+46.279%
2025-05-13	25.8700	26.0564	25.8700	25.9400	+0.621%	1,951	+45.489%
2025-05-12	25.5500	25.7800	25.5500	25.7800	+3.493%	6,718	+46.392%
2025-05-09	25.0200	25.0200	24.8900	24.9100	-0.200%	2,848	+51.505%
2025-05-08	24.9300	25.0700	24.9000	24.9600	+0.362%	1,694	+51.202%
2025-05-07	24.8090	24.9200	24.7396	24.8700	+0.032%	46,627	+51.749%
2025-05-06	24.9100	24.9100	24.8600	24.8621	-0.913%	8,565	+51.797%
2025-05-05	25.2150	25.2150	25.0913	25.0913	-0.488%	1,582	+50.410%
2025-05-02	25.1550	25.2900	25.1100	25.2144	+1.533%	6,128	+49.676%
2025-05-01	25.1050	25.1050	24.8338	24.8338	-0.226%	271	+51.970%
2025-04-30	24.4500	24.8900	24.4500	24.8900	+0.728%	17,839	+51.627%
2025-04-29	24.6550	24.7800	24.6250	24.7100	+0.688%	13,709	+52.731%
2025-04-28	24.5411	24.5411	24.5411	24.5411	+0.324%	371	+53.782%
2025-04-25	24.2700	24.4800	24.2700	24.4618	+0.874%	10,683	+54.281%
2025-04-24	24.0250	24.2498	24.0250	24.2498	+2.580%	149	+55.630%
2025-04-23	23.6799	23.7100	23.6300	23.6400	+1.416%	2,840	+59.644%
2025-04-22	23.3350	23.3350	23.1100	23.3100	+2.240%	3,380	+61.904%
2025-04-21	23.0896	23.0896	22.7400	22.7994	-2.630%	9,285	+65.530%
2025-04-17	23.4900	23.6300	23.4153	23.4153	+0.432%	6,346	+61.176%
2025-04-16	23.5400	23.5400	23.3145	23.3145	-2.011%	10,118	+61.873%
2025-04-15	23.7900	23.9400	23.7900	23.7929	-0.091%	2,985	+58.618%
2025-04-14	24.1200	24.1200	23.6917	23.8146	+0.850%	2,634	+58.474%

.dark-mode .C8qqFY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8qqFY{ 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