MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRIF — FIS Bright Portfolios Focused Equity ETF
NYSE ArcaFIS Bright Portfolios Focused Equity ETF
$37.79
+0.40(+1.07%)
- O
- 37.60
- H
- 37.79
- L
- 37.60
- V
- 9.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.79
Period Return+62.12%
Period High$38.55
Period Low$23.11
Avg Daily Volume8.5K
Total Trading Days365
BRIF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.60 | $37.79 | $37.60 | $37.79 | +$0.40 | +1.07% | 9,535 | $37.72 | $37.60 $37.79 |
| Oct 1, 2026 | $37.28 | $37.46 | $37.20 | $37.39 | +$0.16 | +0.43% | 3,138 | $37.33 | $37.20 $37.46 |
| Sep 30, 2026 | $37.63 | $37.63 | $37.23 | $37.23 | $-0.18 | -0.47% | 12,847 | $37.32 | $37.23 $37.63 |
| Sep 29, 2026 | $37.58 | $37.58 | $37.31 | $37.41 | $-0.00 | -0.01% | 2,340 | $37.42 | $37.31 $37.58 |
| Sep 28, 2026 | $37.32 | $37.51 | $37.28 | $37.41 | +$0.05 | +0.13% | 6,213 | $37.41 | $37.28 $37.51 |
| Sep 25, 2026 | $37.15 | $37.36 | $37.15 | $37.36 | +$0.03 | +0.08% | 6,620 | $37.29 | $37.15 $37.36 |
| Sep 24, 2026 | $37.17 | $37.35 | $37.17 | $37.33 | $-0.05 | -0.13% | 4,381 | $37.30 | $37.17 $37.35 |
| Sep 23, 2026 | $37.55 | $37.55 | $37.33 | $37.38 | $-0.10 | -0.28% | 3,903 | $37.40 | $37.33 $37.55 |
| Sep 22, 2026 | $37.56 | $37.56 | $37.23 | $37.48 | +$0.06 | +0.17% | 10,034 | $37.43 | $37.23 $37.56 |
| Sep 21, 2026 | $37.28 | $37.42 | $37.28 | $37.42 | +$0.23 | +0.62% | 2,727 | $37.37 | $37.28 $37.42 |
| Sep 18, 2026 | $37.05 | $37.19 | $37.01 | $37.19 | +$0.02 | +0.05% | 8,502 | $37.06 | $37.01 $37.19 |
| Sep 17, 2026 | $37.23 | $37.23 | $37.08 | $37.17 | +$0.46 | +1.24% | 14,275 | $37.16 | $37.08 $37.23 |
| Sep 16, 2026 | $37.21 | $37.21 | $36.53 | $36.72 | $-0.05 | -0.13% | 17,711 | $37.01 | $36.53 $37.21 |
| Sep 15, 2026 | $36.95 | $36.95 | $36.73 | $36.76 | +$0.04 | +0.11% | 6,755 | $36.82 | $36.73 $36.95 |
| Sep 14, 2026 | $36.77 | $36.85 | $36.71 | $36.72 | $-0.43 | -1.15% | 30,080 | $36.84 | $36.71 $36.85 |
| Sep 11, 2026 | $37.18 | $37.21 | $37.09 | $37.15 | +$0.38 | +1.03% | 16,525 | $37.12 | $37.09 $37.21 |
| Sep 10, 2026 | $36.88 | $36.89 | $36.77 | $36.77 | $-0.43 | -1.16% | 14,069 | $36.82 | $36.77 $36.89 |
| Sep 9, 2026 | $37.37 | $37.37 | $37.16 | $37.20 | $-0.12 | -0.32% | 16,150 | $37.26 | $37.16 $37.37 |
| Sep 8, 2026 | $37.46 | $37.46 | $37.30 | $37.32 | $-0.18 | -0.49% | 17,453 | $37.37 | $37.30 $37.46 |
| Sep 4, 2026 | $37.48 | $37.59 | $37.42 | $37.50 | +$0.04 | +0.09% | 9,829 | $37.48 | $37.42 $37.59 |
| Sep 3, 2026 | $37.21 | $37.52 | $37.21 | $37.47 | +$0.27 | +0.73% | 3,860 | $37.43 | $37.21 $37.52 |
| Sep 2, 2026 | $37.03 | $37.26 | $37.03 | $37.20 | +$0.23 | +0.63% | 9,758 | $37.13 | $37.03 $37.26 |
| Sep 1, 2026 | $37.43 | $37.43 | $36.91 | $36.96 | $-0.45 | -1.21% | 1,219 | $37.07 | $36.91 $37.43 |
| Aug 31, 2026 | $37.35 | $37.42 | $37.28 | $37.42 | +$0.08 | +0.21% | 2,142 | $37.33 | $37.28 $37.42 |
| Aug 28, 2026 | $37.31 | $37.35 | $37.23 | $37.34 | $-0.50 | -1.33% | 3,285 | $37.34 | $37.23 $37.35 |
| Aug 27, 2026 | $37.78 | $37.89 | $37.78 | $37.84 | +$0.36 | +0.96% | 4,433 | $37.83 | $37.78 $37.89 |
| Aug 26, 2026 | $37.23 | $37.56 | $37.23 | $37.48 | +$0.07 | +0.19% | 63,932 | $37.53 | $37.23 $37.56 |
| Aug 25, 2026 | $37.62 | $37.62 | $37.41 | $37.41 | +$0.07 | +0.18% | 7,299 | $37.48 | $37.41 $37.62 |
| Aug 24, 2026 | $37.62 | $37.62 | $37.23 | $37.34 | $-0.26 | -0.70% | 3,664 | $37.31 | $37.23 $37.62 |
| Aug 21, 2026 | $37.66 | $37.71 | $37.60 | $37.60 | +$0.18 | +0.49% | 2,326 | $37.66 | $37.60 $37.71 |