MFS Blended Research Core Equity ETF (BRCE)

NYSE: BRCE · Real-Time Price · USD

28.41

-0.07 (-0.25%)

At close: Jun 25, 2026, 4:00 PM EDT

28.41

0.00 (0.00%)

After-hours: Jun 25, 2026, 7:00 PM EDT

BRCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	28.41	28.41	28.41	28.41	28.41	-0.25%	-
Jun 24, 2026	28.62	28.63	28.45	28.48	28.48	-0.23%	1,140
Jun 23, 2026	28.68	28.68	28.53	28.55	28.54	-1.23%	5,937
Jun 22, 2026	29.09	29.11	28.89	28.90	28.90	-0.45%	1,102
Jun 18, 2026	29.03	29.03	29.03	29.03	29.03	1.08%	15
Jun 17, 2026	28.96	28.96	28.65	28.72	28.72	-1.20%	632
Jun 16, 2026	29.21	29.23	29.05	29.07	29.07	-0.40%	3,877
Jun 15, 2026	29.19	29.19	29.19	29.19	29.19	1.69%	383
Jun 12, 2026	28.66	28.71	28.66	28.70	28.70	0.64%	723
Jun 11, 2026	28.24	28.57	28.24	28.52	28.52	1.97%	1,021
Jun 10, 2026	28.38	28.38	27.95	27.97	27.97	-1.65%	1,455
Jun 9, 2026	28.52	28.52	27.99	28.44	28.44	0.14%	10,292
Jun 8, 2026	28.59	28.59	28.40	28.40	28.40	0.06%	2,560
Jun 5, 2026	28.80	28.89	28.34	28.38	28.38	-2.21%	1,474
Jun 4, 2026	28.90	29.04	28.90	29.03	29.03	0.46%	340
Jun 3, 2026	28.96	28.96	28.89	28.89	28.89	-0.85%	4,583
Jun 2, 2026	29.17	29.17	29.14	29.14	29.14	0.08%	2,802
Jun 1, 2026	29.03	29.21	29.03	29.11	29.11	0.53%	900
May 29, 2026	28.96	28.96	28.93	28.96	28.96	0.53%	1,500
May 28, 2026	28.65	28.81	28.65	28.81	28.81	0.32%	2,337
May 27, 2026	28.68	28.73	28.64	28.72	28.72	0.14%	1,190
May 26, 2026	28.68	28.68	28.68	28.68	28.67	0.62%	35
May 22, 2026	28.50	28.50	28.50	28.50	28.50	0.39%	-
May 21, 2026	28.46	28.46	28.39	28.39	28.39	-0.01%	561
May 20, 2026	28.25	28.40	28.25	28.39	28.39	1.04%	1,435
May 19, 2026	28.10	28.10	28.10	28.10	28.10	-0.77%	2
May 18, 2026	28.31	28.31	28.31	28.31	28.31	-	32
May 15, 2026	28.46	28.46	28.31	28.31	28.31	-1.24%	1,243
May 14, 2026	28.65	28.72	28.65	28.67	28.67	1.02%	615
May 13, 2026	28.31	28.46	28.31	28.38	28.38	0.46%	931
May 12, 2026	28.07	28.26	28.06	28.25	28.25	0.28%	4,336
May 11, 2026	28.24	28.26	28.14	28.17	28.17	-0.10%	1,200
May 8, 2026	28.25	28.25	28.20	28.20	28.20	0.57%	700
May 7, 2026	28.21	28.21	28.02	28.04	28.04	-0.54%	900
May 6, 2026	28.10	28.19	28.08	28.19	28.19	1.31%	808
May 5, 2026	27.75	27.86	27.75	27.83	27.83	0.94%	1,663
May 4, 2026	27.63	27.63	27.57	27.57	27.57	-0.47%	350
May 1, 2026	27.91	27.91	27.70	27.70	27.70	0.10%	1,402
Apr 30, 2026	27.55	27.70	27.55	27.67	27.67	0.58%	841
Apr 29, 2026	27.52	27.52	27.47	27.51	27.51	-0.06%	577
Apr 28, 2026	27.45	27.56	27.45	27.53	27.53	-0.43%	1,655
Apr 27, 2026	27.58	27.64	27.58	27.64	27.64	0.05%	350
Apr 24, 2026	27.63	27.63	27.63	27.63	27.63	1.00%	-
Apr 23, 2026	27.45	27.45	27.31	27.36	27.36	-0.47%	1,154
Apr 22, 2026	27.44	27.49	27.40	27.49	27.49	0.92%	1,517
Apr 21, 2026	27.24	27.24	27.23	27.23	27.23	-0.64%	204
Apr 20, 2026	27.41	27.41	27.41	27.41	27.41	-0.27%	-
Apr 17, 2026	27.48	27.48	27.48	27.48	27.48	1.17%	1
Apr 16, 2026	27.17	27.17	27.17	27.17	27.16	-0.13%	-
Apr 15, 2026	27.20	27.20	27.20	27.20	27.20	0.85%	86