MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
30.75
-0.06 (-0.21%)
At close: Oct 13, 2026, 4:00 PM EDT
30.75
0.00 (0.00%)
After-hours: Oct 13, 2026, 7:00 PM EDT
BRCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 30.72 | 30.78 | 30.72 | 30.75 | 30.75 | -0.21% | 10,712 |
| Oct 12, 2026 | 30.81 | 30.84 | 30.78 | 30.81 | 30.81 | -0.06% | 3,459 |
| Oct 9, 2026 | 30.77 | 31.07 | 30.73 | 30.83 | 30.83 | 0.82% | 267,346 |
| Oct 8, 2026 | 30.70 | 31.19 | 30.56 | 30.58 | 30.58 | -0.45% | 297,015 |
| Oct 7, 2026 | 30.68 | 30.74 | 30.68 | 30.72 | 30.72 | -0.05% | 1,962 |
| Oct 6, 2026 | 30.74 | 30.82 | 30.73 | 30.73 | 30.73 | 0.53% | 15,170 |
| Oct 5, 2026 | 30.47 | 30.69 | 30.47 | 30.57 | 30.57 | 0.62% | 1,539 |
| Oct 2, 2026 | 30.42 | 30.44 | 30.42 | 30.38 | 30.38 | 0.39% | 422 |
| Oct 1, 2026 | 30.12 | 30.27 | 30.02 | 30.26 | 30.26 | 0.40% | 15,563 |
| Sep 30, 2026 | 30.37 | 30.37 | 30.14 | 30.14 | 30.14 | - | 183 |
| Sep 29, 2026 | 30.12 | 30.14 | 30.12 | 30.14 | 30.14 | -0.18% | 374 |
| Sep 28, 2026 | 30.22 | 30.58 | 30.19 | 30.19 | 30.19 | -0.77% | 19,630 |
| Sep 25, 2026 | 30.35 | 30.43 | 30.31 | 30.43 | 30.43 | 0.69% | 8,045 |
| Sep 24, 2026 | 30.18 | 30.29 | 30.18 | 30.22 | 30.22 | -0.05% | 2,373 |
| Sep 23, 2026 | 30.40 | 30.40 | 30.29 | 30.29 | 30.23 | -0.91% | 5,836 |
| Sep 22, 2026 | 30.57 | 30.57 | 30.54 | 30.57 | 30.51 | 0.06% | 3,399 |
| Sep 21, 2026 | 30.41 | 30.55 | 30.38 | 30.55 | 30.49 | 1.01% | 2,582 |
| Sep 18, 2026 | 30.16 | 30.24 | 30.16 | 30.24 | 30.19 | 0.13% | 1,931 |
| Sep 17, 2026 | 30.17 | 30.20 | 30.17 | 30.20 | 30.15 | 0.98% | 614 |
| Sep 16, 2026 | 30.04 | 30.14 | 29.91 | 29.91 | 29.85 | -0.13% | 35,362 |
| Sep 15, 2026 | 29.99 | 29.99 | 29.95 | 29.95 | 29.89 | -0.34% | 1,380 |
| Sep 14, 2026 | 30.06 | 30.14 | 30.01 | 30.05 | 29.99 | -0.59% | 1,968 |
| Sep 11, 2026 | 30.28 | 30.28 | 30.23 | 30.23 | 30.17 | 0.82% | 218 |
| Sep 10, 2026 | 30.06 | 30.08 | 29.99 | 29.99 | 29.93 | -0.55% | 5,300 |
| Sep 9, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.10 | -0.55% | 101 |
| Sep 8, 2026 | 30.40 | 30.40 | 30.32 | 30.32 | 30.26 | -0.66% | 1,355 |
| Sep 4, 2026 | 30.51 | 30.52 | 30.46 | 30.52 | 30.46 | -0.27% | 4,414 |
| Sep 3, 2026 | 30.65 | 30.65 | 30.60 | 30.60 | 30.55 | 1.34% | 264 |
| Sep 2, 2026 | 30.23 | 30.23 | 30.20 | 30.20 | 30.14 | 0.44% | 2,924 |
| Sep 1, 2026 | 30.12 | 30.12 | 30.07 | 30.07 | 30.01 | -0.51% | 186 |
| Aug 31, 2026 | 30.17 | 30.22 | 30.16 | 30.22 | 30.16 | -1.05% | 803 |
| Aug 28, 2026 | 30.51 | 30.54 | 30.51 | 30.54 | 30.48 | -0.23% | 2,572 |
| Aug 27, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.55 | 1.00% | 283 |
| Aug 26, 2026 | 30.23 | 30.31 | 30.23 | 30.31 | 30.25 | 0.32% | 112 |
| Aug 25, 2026 | 30.26 | 30.26 | 30.19 | 30.21 | 30.15 | 0.14% | 2,186 |
| Aug 24, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.11 | -0.21% | 15 |
| Aug 21, 2026 | 30.20 | 30.24 | 30.20 | 30.23 | 30.17 | 0.34% | 324 |
| Aug 20, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.07 | -0.51% | 110 |
| Aug 19, 2026 | 30.35 | 30.35 | 30.28 | 30.28 | 30.23 | -0.35% | 776 |
| Aug 18, 2026 | 30.46 | 30.46 | 30.39 | 30.39 | 30.33 | -0.61% | 11,763 |
| Aug 17, 2026 | 30.63 | 30.63 | 30.57 | 30.57 | 30.52 | -0.44% | 357 |
| Aug 14, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.65 | -0.07% | 209 |
| Aug 13, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.67 | 0.85% | 109 |
| Aug 12, 2026 | 30.45 | 30.47 | 30.45 | 30.47 | 30.41 | 0.66% | 2,244 |
| Aug 11, 2026 | 30.34 | 30.34 | 30.27 | 30.27 | 30.21 | -0.18% | 608 |
| Aug 10, 2026 | 30.37 | 30.37 | 30.32 | 30.32 | 30.27 | -0.02% | 665 |
| Aug 7, 2026 | 30.34 | 30.34 | 30.33 | 30.33 | 30.27 | 0.58% | 111 |
| Aug 6, 2026 | 30.24 | 30.24 | 30.14 | 30.15 | 30.09 | -0.32% | 675 |
| Aug 5, 2026 | 30.43 | 30.43 | 30.25 | 30.25 | 30.19 | 0.01% | 235 |
| Aug 4, 2026 | 30.26 | 30.33 | 30.25 | 30.25 | 30.19 | 1.67% | 559 |