MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
25.36
-0.31 (-1.21%)
Dec 17, 2025, 4:00 PM EST - Market closed
BRCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 24.85 | 24.97 | 24.85 | 24.97 | 24.92 | -0.53% | 7,548 |
| Nov 17, 2025 | 25.39 | 25.39 | 25.00 | 25.10 | 25.06 | -1.11% | 7,732 |
| Nov 14, 2025 | 25.42 | 25.42 | 25.38 | 25.38 | 25.34 | -0.12% | 7,530 |
| Nov 13, 2025 | 25.58 | 25.58 | 25.41 | 25.41 | 25.37 | -1.61% | 7,768 |
| Nov 12, 2025 | 25.77 | 25.83 | 25.77 | 25.83 | 25.78 | -0.02% | 7,702 |
| Nov 11, 2025 | 25.72 | 25.83 | 25.70 | 25.83 | 25.78 | 0.17% | 7,900 |
| Nov 10, 2025 | 25.65 | 25.79 | 25.60 | 25.79 | 25.74 | 1.65% | 8,200 |
| Nov 7, 2025 | 25.19 | 25.37 | 25.19 | 25.37 | 25.32 | 0.11% | 7,579 |
| Nov 6, 2025 | 25.52 | 25.52 | 25.34 | 25.34 | 25.30 | -1.22% | 8,900 |
| Nov 5, 2025 | 25.69 | 25.78 | 25.66 | 25.66 | 25.61 | 0.24% | 17,979 |
| Nov 4, 2025 | 25.60 | 25.75 | 25.59 | 25.60 | 25.55 | -1.04% | 10,396 |
| Nov 3, 2025 | 25.94 | 25.94 | 25.84 | 25.87 | 25.82 | 0.07% | 10,506 |
| Oct 31, 2025 | 25.88 | 25.88 | 25.85 | 25.85 | 25.80 | 0.35% | 7,506 |
| Oct 30, 2025 | 25.90 | 25.91 | 25.76 | 25.76 | 25.71 | -1.09% | 7,723 |
| Oct 29, 2025 | 26.11 | 26.11 | 25.99 | 26.04 | 25.99 | 0.04% | 10,469 |
| Oct 28, 2025 | 25.93 | 26.07 | 25.93 | 26.03 | 25.98 | 0.45% | 9,302 |
| Oct 27, 2025 | 25.75 | 25.91 | 25.75 | 25.91 | 25.87 | 1.07% | 8,434 |
| Oct 24, 2025 | 25.56 | 25.68 | 25.56 | 25.64 | 25.59 | 0.76% | 8,782 |
| Oct 23, 2025 | 25.30 | 25.47 | 25.30 | 25.45 | 25.40 | 0.78% | 7,902 |