MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
0.00
-0.0007 (0.00%)
Apr 17, 2026, 9:38 AM EDT - Market open
BRCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 26.96 | 26.97 | 26.96 | 26.97 | 26.97 | 1.26% | 5,245 |
| Apr 13, 2026 | 26.45 | 26.63 | 26.45 | 26.63 | 26.63 | 1.11% | 1,056 |
| Apr 10, 2026 | 26.36 | 26.36 | 26.36 | 26.34 | 26.34 | -0.26% | 700 |
| Apr 9, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.84% | 20 |
| Apr 8, 2026 | 25.76 | 26.21 | 25.76 | 26.19 | 26.19 | 2.79% | 1,100 |
| Apr 7, 2026 | 25.26 | 25.48 | 25.26 | 25.48 | 25.48 | -0.11% | 1,300 |
| Apr 6, 2026 | 25.47 | 25.53 | 25.39 | 25.51 | 25.51 | 0.40% | 3,600 |
| Apr 2, 2026 | 25.18 | 25.41 | 25.17 | 25.41 | 25.41 | -0.02% | 7,975 |
| Apr 1, 2026 | 25.36 | 25.51 | 25.36 | 25.41 | 25.41 | 0.77% | 11,700 |
| Mar 31, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 3.14% | 537 |
| Mar 30, 2026 | 24.56 | 24.56 | 24.45 | 24.45 | 24.45 | -0.38% | 215 |
| Mar 27, 2026 | 24.62 | 24.62 | 24.54 | 24.54 | 24.54 | -1.86% | 343 |
| Mar 26, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -2.10% | - |
| Mar 25, 2026 | 25.48 | 25.55 | 25.48 | 25.55 | 25.49 | 0.82% | 796 |
| Mar 24, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.29 | -0.47% | 224 |
| Mar 23, 2026 | 25.59 | 25.59 | 25.46 | 25.46 | 25.41 | 1.42% | 360 |
| Mar 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.05 | -1.46% | 115 |
| Mar 19, 2026 | 25.42 | 25.47 | 25.35 | 25.47 | 25.42 | -0.27% | 741 |
| Mar 18, 2026 | 25.73 | 25.75 | 25.54 | 25.54 | 25.49 | -1.41% | 1,200 |
| Mar 17, 2026 | 25.90 | 25.91 | 25.90 | 25.91 | 25.85 | 0.48% | 221 |
| Mar 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.73 | 1.15% | 270 |
| Mar 13, 2026 | 25.56 | 25.58 | 25.49 | 25.49 | 25.44 | -0.74% | 638 |
| Mar 12, 2026 | 25.83 | 25.83 | 25.68 | 25.68 | 25.63 | -1.53% | 278 |
| Mar 11, 2026 | 26.04 | 26.08 | 26.01 | 26.08 | 26.03 | -0.10% | 1,252 |
| Mar 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.05 | 0.07% | - |
| Mar 9, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.04 | 0.83% | - |
| Mar 6, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.82 | -1.51% | - |
| Mar 5, 2026 | 26.19 | 26.27 | 26.19 | 26.27 | 26.22 | -0.76% | 105 |
| Mar 4, 2026 | 26.52 | 26.52 | 26.46 | 26.47 | 26.42 | 0.91% | 302 |
| Mar 3, 2026 | 26.02 | 26.25 | 25.83 | 26.23 | 26.18 | -1.33% | 1,383 |
| Mar 2, 2026 | 26.45 | 26.58 | 26.45 | 26.58 | 26.53 | 0.30% | 164 |
| Feb 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.45 | -0.67% | - |
| Feb 26, 2026 | 26.50 | 26.68 | 26.50 | 26.68 | 26.63 | -0.56% | 800 |
| Feb 25, 2026 | 26.75 | 26.85 | 26.74 | 26.83 | 26.78 | 1.13% | 620 |
| Feb 24, 2026 | 26.53 | 26.54 | 26.53 | 26.53 | 26.48 | 0.83% | 1,700 |
| Feb 23, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.26 | -1.26% | - |
| Feb 20, 2026 | 26.64 | 26.65 | 26.64 | 26.65 | 26.59 | 0.62% | 2,288 |
| Feb 19, 2026 | 26.43 | 26.48 | 26.41 | 26.48 | 26.43 | -0.44% | 1,700 |
| Feb 18, 2026 | 26.53 | 26.60 | 26.53 | 26.60 | 26.55 | 0.73% | 382 |
| Feb 17, 2026 | 26.23 | 26.41 | 26.23 | 26.41 | 26.35 | 0.14% | 128 |
| Feb 13, 2026 | 26.54 | 26.54 | 26.37 | 26.37 | 26.32 | 0.12% | 2,100 |
| Feb 12, 2026 | 26.81 | 26.81 | 26.34 | 26.34 | 26.29 | -1.55% | 1,150 |
| Feb 11, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.70 | 0.09% | - |
| Feb 10, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.68 | -0.41% | 69 |
| Feb 9, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.79 | 0.55% | 69 |
| Feb 6, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.64 | 2.51% | - |
| Feb 5, 2026 | 26.02 | 26.04 | 26.00 | 26.04 | 25.99 | -1.00% | 531 |
| Feb 4, 2026 | 26.52 | 26.58 | 26.26 | 26.30 | 26.25 | -0.64% | 4,815 |