MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
26.74
+0.12 (0.46%)
At close: Feb 2, 2026, 4:00 PM EST
26.81
+0.07 (0.25%)
After-hours: Feb 2, 2026, 7:00 PM EST
BRCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 26.60 | 27.00 | 26.48 | 26.74 | 26.74 | 0.46% | 4,164 |
| Jan 30, 2026 | 26.78 | 26.78 | 26.56 | 26.62 | 26.62 | -0.71% | 805 |
| Jan 29, 2026 | 26.98 | 26.98 | 26.50 | 26.81 | 26.81 | -0.04% | 5,357 |
| Jan 28, 2026 | 26.80 | 26.82 | 26.80 | 26.82 | 26.82 | -0.12% | 600 |
| Jan 27, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.75% | - |
| Jan 26, 2026 | 26.67 | 26.67 | 26.65 | 26.65 | 26.65 | 0.79% | 188 |
| Jan 23, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.32% | 1 |
| Jan 22, 2026 | 26.40 | 26.40 | 26.36 | 26.36 | 26.36 | 0.57% | 5,891 |
| Jan 21, 2026 | 25.98 | 26.21 | 25.98 | 26.21 | 26.21 | 1.20% | 1,005 |
| Jan 20, 2026 | 26.19 | 26.19 | 25.90 | 25.90 | 25.90 | -2.33% | 1,154 |
| Jan 16, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.01% | - |
| Jan 15, 2026 | 26.55 | 26.55 | 26.51 | 26.52 | 26.52 | 0.62% | 607 |
| Jan 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.66% | - |
| Jan 13, 2026 | 26.71 | 26.71 | 26.53 | 26.53 | 26.53 | -0.41% | 1,945 |
| Jan 12, 2026 | 26.51 | 26.64 | 26.51 | 26.64 | 26.64 | 0.30% | 1,216 |
| Jan 9, 2026 | 26.48 | 26.60 | 26.38 | 26.56 | 26.56 | 0.68% | 1,555 |
| Jan 8, 2026 | 26.42 | 26.42 | 26.33 | 26.38 | 26.38 | -0.15% | 1,653 |
| Jan 7, 2026 | 26.55 | 26.55 | 26.42 | 26.42 | 26.42 | -0.32% | 1,381 |
| Jan 6, 2026 | 26.41 | 26.51 | 26.41 | 26.51 | 26.50 | 0.76% | 115 |
| Jan 5, 2026 | 26.23 | 26.31 | 26.23 | 26.31 | 26.30 | 1.19% | 483 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.45% | - |
| Dec 31, 2025 | 26.03 | 26.03 | 25.88 | 25.88 | 25.88 | -0.84% | 7,939 |
| Dec 30, 2025 | 26.11 | 26.11 | 26.10 | 26.10 | 26.10 | -0.14% | 1,461 |
| Dec 29, 2025 | 26.17 | 26.17 | 26.13 | 26.14 | 26.14 | -0.46% | 1,792 |
| Dec 26, 2025 | 26.27 | 26.27 | 26.24 | 26.26 | 26.26 | 0.04% | 2,962 |
| Dec 24, 2025 | 26.21 | 26.28 | 26.21 | 26.25 | 26.25 | 0.28% | 1,100 |
| Dec 23, 2025 | 26.07 | 26.17 | 26.07 | 26.17 | 26.17 | 0.49% | 169 |
| Dec 22, 2025 | 26.00 | 26.05 | 26.00 | 26.05 | 26.05 | 0.72% | 4,793 |
| Dec 19, 2025 | 25.83 | 25.87 | 25.82 | 25.86 | 25.86 | 1.04% | 4,764 |
| Dec 18, 2025 | 25.73 | 25.73 | 25.60 | 25.60 | 25.59 | 0.93% | 162 |
| Dec 17, 2025 | 25.44 | 25.49 | 25.36 | 25.36 | 25.36 | -1.23% | 464 |
| Dec 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.67 | -0.29% | - |
| Dec 15, 2025 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | 0.05% | 1,042 |
| Dec 12, 2025 | 25.77 | 25.86 | 25.74 | 25.74 | 25.74 | -1.28% | 1,900 |
| Dec 11, 2025 | 25.99 | 26.07 | 25.99 | 26.07 | 26.07 | 0.32% | 8,089 |
| Dec 10, 2025 | 25.81 | 26.02 | 25.76 | 25.99 | 25.94 | 0.77% | 14,694 |
| Dec 9, 2025 | 25.83 | 25.83 | 25.79 | 25.79 | 25.74 | 0.02% | 2,696 |
| Dec 8, 2025 | 25.88 | 25.88 | 25.78 | 25.78 | 25.74 | -0.43% | 7,622 |
| Dec 5, 2025 | 25.97 | 25.99 | 25.89 | 25.90 | 25.85 | 0.40% | 96,504 |
| Dec 4, 2025 | 25.76 | 25.79 | 25.75 | 25.79 | 25.75 | 0.35% | 20,881 |
| Dec 3, 2025 | 25.66 | 25.74 | 25.66 | 25.70 | 25.65 | 0.27% | 22,503 |
| Dec 2, 2025 | 25.73 | 25.73 | 25.63 | 25.63 | 25.58 | 0.19% | 7,588 |
| Dec 1, 2025 | 25.65 | 25.68 | 25.58 | 25.58 | 25.54 | -0.54% | 7,742 |
| Nov 28, 2025 | 25.66 | 25.73 | 25.66 | 25.72 | 25.67 | 0.31% | 15,300 |
| Nov 26, 2025 | 25.71 | 25.71 | 25.64 | 25.64 | 25.60 | 0.49% | 15,765 |
| Nov 25, 2025 | 25.35 | 25.52 | 25.35 | 25.52 | 25.47 | 1.12% | 8,829 |
| Nov 24, 2025 | 25.00 | 25.23 | 25.00 | 25.23 | 25.19 | 1.66% | 8,430 |
| Nov 21, 2025 | 24.70 | 24.89 | 24.70 | 24.82 | 24.78 | 0.76% | 7,715 |
| Nov 20, 2025 | 25.39 | 25.39 | 24.63 | 24.63 | 24.59 | -1.62% | 7,505 |
| Nov 19, 2025 | 25.13 | 25.13 | 25.04 | 25.04 | 24.99 | 0.28% | 7,743 |