MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
24.82
+0.19 (0.78%)
Nov 21, 2025, 4:00 PM EST - Market closed
BRCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.70 | 24.89 | 24.70 | 24.82 | 24.82 | 0.76% | 7,715 |
| Nov 20, 2025 | 25.39 | 25.39 | 24.63 | 24.63 | 24.63 | -1.62% | 7,505 |
| Nov 19, 2025 | 25.13 | 25.13 | 25.04 | 25.04 | 25.04 | 0.28% | 7,743 |
| Nov 18, 2025 | 24.85 | 24.97 | 24.85 | 24.97 | 24.97 | -0.53% | 7,548 |
| Nov 17, 2025 | 25.39 | 25.39 | 25.00 | 25.10 | 25.10 | -1.11% | 7,732 |
| Nov 14, 2025 | 25.42 | 25.42 | 25.38 | 25.38 | 25.38 | -0.12% | 7,530 |
| Nov 13, 2025 | 25.58 | 25.58 | 25.41 | 25.41 | 25.41 | -1.61% | 7,768 |
| Nov 12, 2025 | 25.77 | 25.83 | 25.77 | 25.83 | 25.83 | -0.02% | 7,702 |
| Nov 11, 2025 | 25.72 | 25.83 | 25.70 | 25.83 | 25.83 | 0.17% | 7,900 |
| Nov 10, 2025 | 25.65 | 25.79 | 25.60 | 25.79 | 25.79 | 1.65% | 8,200 |
| Nov 7, 2025 | 25.19 | 25.37 | 25.19 | 25.37 | 25.37 | 0.11% | 7,579 |
| Nov 6, 2025 | 25.52 | 25.52 | 25.34 | 25.34 | 25.34 | -1.22% | 8,900 |
| Nov 5, 2025 | 25.69 | 25.78 | 25.66 | 25.66 | 25.66 | 0.24% | 17,979 |
| Nov 4, 2025 | 25.60 | 25.75 | 25.59 | 25.60 | 25.60 | -1.04% | 10,396 |
| Nov 3, 2025 | 25.94 | 25.94 | 25.84 | 25.87 | 25.86 | 0.07% | 10,506 |
| Oct 31, 2025 | 25.88 | 25.88 | 25.85 | 25.85 | 25.85 | 0.35% | 7,506 |
| Oct 30, 2025 | 25.90 | 25.91 | 25.76 | 25.76 | 25.76 | -1.09% | 7,723 |
| Oct 29, 2025 | 26.11 | 26.11 | 25.99 | 26.04 | 26.04 | 0.04% | 10,469 |
| Oct 28, 2025 | 25.93 | 26.07 | 25.93 | 26.03 | 26.03 | 0.45% | 9,302 |
| Oct 27, 2025 | 25.75 | 25.91 | 25.75 | 25.91 | 25.91 | 1.07% | 8,434 |
| Oct 24, 2025 | 25.56 | 25.68 | 25.56 | 25.64 | 25.64 | 0.76% | 8,782 |
| Oct 23, 2025 | 25.30 | 25.47 | 25.30 | 25.45 | 25.45 | 0.78% | 7,902 |