Skip to main content
MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
28.50
+0.09 (0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
28.51
+0.01 (0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BRCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.4528.5128.4528.5028.500.33%639
Jun 25, 202628.4128.4128.4128.4128.41-0.06%-
Jun 24, 202628.6228.6328.4528.4828.43-0.23%1,140
Jun 23, 202628.6828.6828.5328.5528.49-1.23%5,937
Jun 22, 202629.0929.1128.8928.9028.85-0.45%1,102
Jun 18, 202629.0329.0329.0329.0328.981.08%15
Jun 17, 202628.9628.9628.6528.7228.67-1.20%632
Jun 16, 202629.2129.2329.0529.0729.01-0.40%3,877
Jun 15, 202629.1929.1929.1929.1929.131.69%383
Jun 12, 202628.6628.7128.6628.7028.650.64%723
Jun 11, 202628.2428.5728.2428.5228.471.97%1,021
Jun 10, 202628.3828.3827.9527.9727.92-1.65%1,455
Jun 9, 202628.5228.5227.9928.4428.390.14%10,292
Jun 8, 202628.5928.5928.4028.4028.350.06%2,560
Jun 5, 202628.8028.8928.3428.3828.33-2.21%1,474
Jun 4, 202628.9029.0428.9029.0328.970.46%340
Jun 3, 202628.9628.9628.8928.8928.84-0.85%4,583
Jun 2, 202629.1729.1729.1429.1429.080.08%2,802
Jun 1, 202629.0329.2129.0329.1129.060.53%900
May 29, 202628.9628.9628.9328.9628.910.53%1,500
May 28, 202628.6528.8128.6528.8128.750.32%2,337
May 27, 202628.6828.7328.6428.7228.660.14%1,190
May 26, 202628.6828.6828.6828.6828.620.62%35
May 22, 202628.5028.5028.5028.5028.440.39%-
May 21, 202628.4628.4628.3928.3928.33-0.01%561
May 20, 202628.2528.4028.2528.3928.341.04%1,435
May 19, 202628.1028.1028.1028.1028.04-0.77%2
May 18, 202628.3128.3128.3128.3128.26-32
May 15, 202628.4628.4628.3128.3128.26-1.24%1,243
May 14, 202628.6528.7228.6528.6728.621.02%615
May 13, 202628.3128.4628.3128.3828.330.46%931
May 12, 202628.0728.2628.0628.2528.200.28%4,336
May 11, 202628.2428.2628.1428.1728.12-0.10%1,200
May 8, 202628.2528.2528.2028.2028.150.57%700
May 7, 202628.2128.2128.0228.0427.99-0.54%900
May 6, 202628.1028.1928.0828.1928.141.31%808
May 5, 202627.7527.8627.7527.8327.770.94%1,663
May 4, 202627.6327.6327.5727.5727.51-0.47%350
May 1, 202627.9127.9127.7027.7027.640.10%1,402
Apr 30, 202627.5527.7027.5527.6727.620.58%841
Apr 29, 202627.5227.5227.4727.5127.46-0.06%577
Apr 28, 202627.4527.5627.4527.5327.47-0.43%1,655
Apr 27, 202627.5827.6427.5827.6427.590.05%350
Apr 24, 202627.6327.6327.6327.6327.581.00%-
Apr 23, 202627.4527.4527.3127.3627.31-0.47%1,154
Apr 22, 202627.4427.4927.4027.4927.430.92%1,517
Apr 21, 202627.2427.2427.2327.2327.18-0.64%204
Apr 20, 202627.4127.4127.4127.4127.36-0.27%-
Apr 17, 202627.4827.4827.4827.4827.431.17%1
Apr 16, 202627.1727.1727.1727.1727.11-0.13%-
Apr 15, 202627.2027.2027.2027.2027.150.85%86
Apr 14, 202626.9626.9726.9626.9726.921.26%5,245
Apr 13, 202626.4526.6326.4526.6326.581.11%1,056
Apr 10, 202626.3626.3626.3426.3426.29-0.26%700
Apr 9, 202626.4126.4126.4126.4126.360.84%20
Apr 8, 202625.7626.2125.7626.1926.142.79%1,100
Apr 7, 202625.2625.4825.2625.4825.43-0.11%1,300
Apr 6, 202625.4725.5325.3925.5125.460.40%3,600
Apr 2, 202625.1825.4125.1725.4125.36-0.02%7,975
Apr 1, 202625.3625.5125.3625.4125.360.77%11,700
Mar 31, 202625.2225.2225.2225.2225.173.14%537
Mar 30, 202624.5624.5624.4524.4524.40-0.38%215
Mar 27, 202624.6224.6224.5424.5424.50-1.86%343
Mar 26, 202625.0125.0125.0125.0124.96-1.91%-
Mar 25, 202625.4825.5525.4825.5525.450.82%796
Mar 24, 202625.3425.3425.3425.3425.24-0.47%224
Mar 23, 202625.5925.5925.4625.4625.361.42%360
Mar 20, 202625.1025.1025.1025.1025.00-1.46%115
Mar 19, 202625.4225.4725.3525.4725.37-0.27%741
Mar 18, 202625.7325.7525.5425.5425.44-1.41%1,200
Mar 17, 202625.9025.9125.9025.9125.810.48%221
Mar 16, 202625.7825.7825.7825.7825.681.15%270
Mar 13, 202625.5625.5825.4925.4925.39-0.74%638
Mar 12, 202625.8325.8325.6825.6825.58-1.53%278
Mar 11, 202626.0426.0826.0126.0825.98-0.10%1,252
Mar 10, 202626.1026.1026.1026.1026.000.06%-
Mar 9, 202626.0926.0926.0926.0925.990.83%-
Mar 6, 202625.8725.8725.8725.8725.77-1.51%-
Mar 5, 202626.1926.2726.1926.2726.17-0.76%105
Mar 4, 202626.5226.5226.4626.4726.370.91%302
Mar 3, 202626.0226.2525.8326.2326.13-1.33%1,383
Mar 2, 202626.4526.5826.4526.5826.480.30%164
Feb 27, 202626.5026.5026.5026.5026.40-0.67%-
Feb 26, 202626.5026.6826.5026.6826.58-0.56%800
Feb 25, 202626.7526.8526.7426.8326.731.13%620
Feb 24, 202626.5326.5426.5326.5326.430.83%1,700
Feb 23, 202626.3126.3126.3126.3126.21-1.26%-
Feb 20, 202626.6426.6526.6426.6526.550.62%2,288
Feb 19, 202626.4326.4826.4126.4826.38-0.44%1,700
Feb 18, 202626.5326.6026.5326.6026.500.73%382
Feb 17, 202626.2326.4126.2326.4126.310.14%128
Feb 13, 202626.5426.5426.3726.3726.270.12%2,100
Feb 12, 202626.8126.8126.3426.3426.24-1.56%1,150
Feb 11, 202626.7626.7626.7626.7626.650.09%-
Feb 10, 202626.7326.7326.7326.7326.63-0.40%69
Feb 9, 202626.8426.8426.8426.8426.740.55%69
Feb 6, 202626.6926.6926.6926.6926.592.51%-
Feb 5, 202626.0226.0426.0026.0425.94-1.00%531
Feb 4, 202626.5226.5826.2626.3026.20-0.64%4,815
Feb 3, 202626.8626.8626.3726.4726.37-1.01%3,514