Dark

BRCE
MFS Blended Research Core Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

29.48USD0.000%(+29.48)363

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

29.48USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	29.4800	29.4800	29.4800	29.4800	+0.694%	363	0.000%
2026-07-30	29.1100	29.2767	29.1100	29.2767	+1.585%	108	+0.694%
2026-07-29	28.8200	28.8200	28.8200	28.8200	-1.418%	122	+2.290%
2026-07-28	29.2344	29.2344	29.2344	29.2344	+0.200%	18	+0.840%
2026-07-27	29.1600	29.1800	29.1600	29.1761	+0.048%	208	+1.042%
2026-07-24	29.1620	29.1620	29.1620	29.1620	+0.209%	9	+1.090%
2026-07-23	29.0900	29.1013	29.0900	29.1013	-1.210%	279	+1.301%
2026-07-22	29.4576	29.4576	29.4576	29.4576	-0.220%	77	+0.076%
2026-07-21	29.5226	29.5226	29.5226	29.5226	+0.828%	25	-0.144%
2026-07-20	29.3000	29.3000	29.2803	29.2803	-0.244%	288	+0.682%
2026-07-17	29.3519	29.3519	29.3519	29.3519	-0.672%	8	+0.436%
2026-07-16	29.5504	29.5504	29.5504	29.5504	-0.414%	9	-0.238%
2026-07-15	29.5500	29.6732	29.5500	29.6732	+0.374%	612	-0.651%
2026-07-14	29.5900	29.5900	29.5626	29.5626	+0.431%	2,761	-0.279%
2026-07-13	29.5400	29.5500	29.4358	29.4358	-0.392%	406	+0.150%
2026-07-10	29.5515	29.5515	29.5515	29.5515	+0.548%	191	-0.242%
2026-07-09	29.3903	29.3903	29.3903	29.3903	+0.686%	8	+0.305%
2026-07-08	29.0700	29.1900	29.0700	29.1900	+0.096%	506	+0.993%
2026-07-07	29.1619	29.1619	29.1619	29.1619	-0.426%	205	+1.091%
2026-07-06	29.2300	29.2867	29.2100	29.2867	+0.714%	306	+0.660%
2026-07-02	28.9950	29.0792	28.9950	29.0792	-0.074%	281	+1.378%
2026-07-01	29.2000	29.2000	29.1008	29.1008	-0.408%	998	+1.303%
2026-06-30	29.0800	29.2300	29.0800	29.2200	+1.002%	1,007	+0.890%
2026-06-29	28.7900	28.9300	28.7500	28.9300	+1.495%	5,163	+1.901%
2026-06-26	28.4450	28.5100	28.4450	28.5040	+0.333%	639	+3.424%
2026-06-25	28.4095	28.4095	28.4095	28.4095	-0.248%	0	+3.768%
2026-06-24	28.6200	28.6300	28.4500	28.4800	-0.226%	1,140	+3.511%
2026-06-23	28.6800	28.6800	28.5300	28.5445	-1.234%	5,937	+3.277%
2026-06-22	29.0900	29.1100	28.8899	28.9010	-0.450%	1,102	+2.003%
2026-06-18	29.0316	29.0316	29.0316	29.0316	+1.085%	15	+1.545%
2026-06-17	28.9600	28.9600	28.6500	28.7200	-1.200%	632	+2.646%
2026-06-16	29.2100	29.2300	29.0500	29.0688	-0.404%	3,878	+1.415%
2026-06-15	29.1866	29.1866	29.1866	29.1866	+1.689%	383	+1.005%
2026-06-12	28.6600	28.7100	28.6600	28.7018	+0.637%	723	+2.711%
2026-06-11	28.2400	28.5700	28.2400	28.5200	+1.966%	1,021	+3.366%
2026-06-10	28.3800	28.3800	27.9500	27.9700	-1.653%	1,455	+5.399%
2026-06-09	28.5150	28.5150	27.9900	28.4400	+0.141%	10,292	+3.657%
2026-06-08	28.5900	28.5900	28.4000	28.4000	+0.062%	2,560	+3.803%
2026-06-05	28.8000	28.8900	28.3400	28.3823	-2.215%	1,474	+3.868%
2026-06-04	28.9000	29.0400	28.9000	29.0251	+0.461%	340	+1.567%
2026-06-03	28.9600	28.9600	28.8900	28.8920	-0.846%	4,583	+2.035%
2026-06-02	29.1700	29.1700	29.1386	29.1386	+0.085%	2,803	+1.172%
2026-06-01	29.0250	29.2100	29.0250	29.1139	+0.531%	900	+1.257%
2026-05-29	28.9600	28.9600	28.9300	28.9600	+0.535%	1,500	+1.796%
2026-05-28	28.6500	28.8100	28.6500	28.8059	+0.317%	2,337	+2.340%
2026-05-27	28.6800	28.7300	28.6400	28.7150	+0.140%	1,190	+2.664%
2026-05-26	28.6748	28.6748	28.6748	28.6748	+0.625%	36	+2.808%
2026-05-22	28.4967	28.4967	28.4967	28.4967	+0.389%	0	+3.451%
2026-05-21	28.4600	28.4600	28.3862	28.3862	-0.013%	561	+3.853%
2026-05-20	28.2500	28.4000	28.2500	28.3900	+1.042%	1,435	+3.839%
2026-05-19	28.0972	28.0972	28.0972	28.0972	-0.766%	2	+4.921%
2026-05-18	28.3142	28.3142	28.3142	28.3142	+0.002%	32	+4.117%
2026-05-15	28.4600	28.4600	28.3137	28.3137	-1.244%	1,243	+4.119%
2026-05-14	28.6500	28.7200	28.6500	28.6705	+1.021%	615	+2.823%
2026-05-13	28.3100	28.4600	28.3100	28.3806	+0.463%	931	+3.874%
2026-05-12	28.0700	28.2599	28.0600	28.2499	+0.279%	4,336	+4.354%
2026-05-11	28.2350	28.2600	28.1400	28.1714	-0.100%	1,200	+4.645%
2026-05-08	28.2500	28.2500	28.1995	28.1995	+0.574%	700	+4.541%
2026-05-07	28.2100	28.2100	28.0200	28.0385	-0.536%	900	+5.141%
2026-05-06	28.1000	28.1895	28.0800	28.1895	+1.310%	808	+4.578%
2026-05-05	27.7500	27.8600	27.7500	27.8251	+0.939%	1,663	+5.948%
2026-05-04	27.6300	27.6300	27.5650	27.5663	-0.467%	350	+6.942%
2026-05-01	27.9100	27.9100	27.6957	27.6957	+0.098%	1,402	+6.443%
2026-04-30	27.5500	27.7000	27.5500	27.6687	+0.580%	841	+6.546%
2026-04-29	27.5200	27.5200	27.4700	27.5092	-0.062%	577	+7.164%
2026-04-28	27.4500	27.5599	27.4500	27.5262	-0.427%	1,655	+7.098%
2026-04-27	27.5800	27.6443	27.5800	27.6443	+0.053%	350	+6.640%
2026-04-24	27.6297	27.6297	27.6297	27.6297	+0.998%	0	+6.697%
2026-04-23	27.4500	27.4500	27.3100	27.3567	-0.468%	1,154	+7.762%
2026-04-22	27.4400	27.4900	27.4000	27.4852	+0.923%	1,517	+7.258%
2026-04-21	27.2400	27.2400	27.2338	27.2338	-0.636%	204	+8.248%
2026-04-20	27.4081	27.4081	27.4081	27.4081	-0.271%	0	+7.559%
2026-04-17	27.4826	27.4826	27.4826	27.4826	+1.170%	0.036	+7.268%
2026-04-16	27.1647	27.1647	27.1647	27.1647	-0.129%	0	+8.523%
2026-04-15	27.1997	27.1997	27.1997	27.1997	+0.851%	86	+8.384%
2026-04-14	26.9600	26.9701	26.9600	26.9701	+1.263%	5,245	+9.306%
2026-04-13	26.4500	26.6337	26.4500	26.6337	+1.108%	1,056	+10.687%
2026-04-10	26.3600	26.3600	26.3418	26.3418	-0.261%	700	+11.913%
2026-04-09	26.4106	26.4106	26.4106	26.4106	+0.837%	20	+11.622%
2026-04-08	25.7600	26.2100	25.7600	26.1914	+2.792%	1,100	+12.556%
2026-04-07	25.2600	25.4800	25.2600	25.4800	-0.115%	1,300	+15.699%
2026-04-06	25.4700	25.5300	25.3900	25.5093	+0.401%	3,600	+15.566%
2026-04-02	25.1800	25.4074	25.1700	25.4074	-0.019%	7,975	+16.029%
2026-04-01	25.3600	25.5100	25.3600	25.4123	+0.772%	11,700	+16.007%
2026-03-31	25.2200	25.2200	25.2176	25.2176	+3.142%	537	+16.902%
2026-03-30	24.5600	24.5600	24.4495	24.4495	-0.379%	215	+20.575%
2026-03-27	24.6200	24.6200	24.5425	24.5425	-1.860%	343	+20.118%
2026-03-26	25.0076	25.0076	25.0076	25.0076	-2.103%	0	+17.884%
2026-03-25	25.4799	25.5447	25.4799	25.5447	+0.821%	796	+15.406%
2026-03-24	25.3366	25.3366	25.3366	25.3366	-0.469%	224	+16.353%
2026-03-23	25.5900	25.5900	25.4560	25.4560	+1.418%	360	+15.808%
2026-03-20	25.1000	25.1000	25.1000	25.1000	-1.456%	115	+17.450%
2026-03-19	25.4200	25.4708	25.3500	25.4708	-0.271%	741	+15.740%
2026-03-18	25.7300	25.7500	25.5399	25.5399	-1.409%	1,200	+15.427%
2026-03-17	25.9000	25.9050	25.9000	25.9050	+0.485%	221	+13.800%
2026-03-16	25.7800	25.7800	25.7800	25.7800	+1.154%	270	+14.352%
2026-03-13	25.5600	25.5800	25.4859	25.4859	-0.743%	638	+15.672%
2026-03-12	25.8300	25.8300	25.6766	25.6766	-1.534%	278	+14.813%
2026-03-11	26.0398	26.0767	26.0100	26.0767	-0.099%	1,252	+13.051%
2026-03-10	26.1026	26.1026	26.1026	26.1026	+0.064%	0	+12.939%
2026-03-09	26.0859	26.0859	26.0859	26.0859	+0.831%	0	+13.011%
2026-03-06	25.8709	25.8709	25.8709	25.8709	-1.511%	0	+13.950%
2026-03-05	26.1900	26.2678	26.1900	26.2678	-0.756%	105	+12.229%
2026-03-04	26.5200	26.5200	26.4600	26.4678	+0.909%	303	+11.381%
2026-03-03	26.0200	26.2500	25.8300	26.2294	-1.328%	1,383	+12.393%
2026-03-02	26.4500	26.5824	26.4500	26.5824	+0.303%	164	+10.900%
2026-02-27	26.5022	26.5022	26.5022	26.5022	-0.670%	0	+11.236%
2026-02-26	26.5000	26.6809	26.5000	26.6809	-0.560%	800	+10.491%
2026-02-25	26.7500	26.8500	26.7400	26.8311	+1.135%	620	+9.872%
2026-02-24	26.5300	26.5400	26.5300	26.5300	+0.833%	1,700	+11.119%
2026-02-23	26.3109	26.3109	26.3109	26.3109	-1.260%	0	+12.045%
2026-02-20	26.6400	26.6467	26.6400	26.6467	+0.622%	2,288	+10.633%
2026-02-19	26.4300	26.4819	26.4080	26.4819	-0.444%	1,700	+11.321%
2026-02-18	26.5300	26.6000	26.5300	26.6000	+0.733%	382	+10.827%
2026-02-17	26.2300	26.4065	26.2300	26.4065	+0.137%	128	+11.639%
2026-02-13	26.5372	26.5372	26.3705	26.3705	+0.115%	2,100	+11.792%
2026-02-12	26.8100	26.8100	26.3401	26.3401	-1.556%	1,150	+11.921%
2026-02-11	26.7563	26.7563	26.7563	26.7563	+0.093%	0	+10.180%
2026-02-10	26.7314	26.7314	26.7314	26.7314	-0.404%	69	+10.282%
2026-02-09	26.8397	26.8397	26.8397	26.8397	+0.551%	69	+9.837%
2026-02-06	26.6927	26.6927	26.6927	26.6927	+2.507%	0	+10.442%
2026-02-05	26.0200	26.0400	26.0000	26.0400	-0.998%	531	+13.210%
2026-02-04	26.5200	26.5800	26.2600	26.3026	-0.640%	4,815	+12.080%
2026-02-03	26.8600	26.8600	26.3700	26.4720	-1.014%	3,514	+11.363%
2026-02-02	26.6000	27.0000	26.4800	26.7433	+0.463%	4,164	+10.233%
2026-01-30	26.7800	26.7800	26.5600	26.6200	-0.709%	805	+10.744%
2026-01-29	26.9800	26.9800	26.5000	26.8100	-0.037%	5,357	+9.959%
2026-01-28	26.8000	26.8200	26.8000	26.8200	-0.123%	600	+9.918%
2026-01-27	26.8529	26.8529	26.8529	26.8529	+0.749%	0	+9.783%
2026-01-26	26.6700	26.6700	26.6532	26.6532	+0.791%	188	+10.606%
2026-01-23	26.4439	26.4439	26.4439	26.4439	+0.318%	1	+11.481%
2026-01-22	26.3976	26.3976	26.3600	26.3600	+0.572%	5,891	+11.836%
2026-01-21	25.9800	26.2100	25.9800	26.2100	+1.197%	1,005	+12.476%
2026-01-20	26.1900	26.1900	25.9000	25.9000	-2.332%	1,154	+13.822%
2026-01-16	26.5184	26.5184	26.5184	26.5184	-0.006%	0	+11.168%
2026-01-15	26.5500	26.5500	26.5100	26.5200	+0.622%	607	+11.161%
2026-01-14	26.3561	26.3561	26.3561	26.3561	-0.655%	0	+11.853%
2026-01-13	26.7100	26.7100	26.5300	26.5300	-0.413%	1,944	+11.119%
2026-01-12	26.5100	26.6400	26.5100	26.6400	+0.301%	1,216	+10.661%
2026-01-09	26.4800	26.6025	26.3800	26.5600	+0.682%	1,555	+10.994%
2026-01-08	26.4200	26.4200	26.3300	26.3800	-0.151%	1,653	+11.751%
2026-01-07	26.5500	26.5500	26.4200	26.4200	-0.320%	1,381	+11.582%
2026-01-06	26.4100	26.5047	26.4100	26.5047	+0.760%	115	+11.226%
2026-01-05	26.2300	26.3047	26.2300	26.3047	+1.188%	491	+12.071%
2026-01-02	25.9958	25.9958	25.9958	25.9958	+0.447%	0	+13.403%
2025-12-31	26.0300	26.0300	25.8800	25.8800	-0.837%	7,939	+13.910%
2025-12-30	26.1100	26.1100	26.0985	26.0985	-0.144%	1,461	+12.957%
2025-12-29	26.1700	26.1700	26.1300	26.1361	-0.465%	1,792	+12.794%
2025-12-26	26.2700	26.2700	26.2400	26.2582	+0.042%	2,962	+12.270%
2025-12-24	26.2100	26.2800	26.2100	26.2471	+0.279%	1,100	+12.317%
2025-12-23	26.0700	26.1740	26.0700	26.1740	+0.486%	169	+12.631%
2025-12-22	26.0000	26.0500	26.0000	26.0473	+0.715%	4,793	+13.179%
2025-12-19	25.8300	25.8700	25.8200	25.8624	+1.046%	4,764	+13.988%
2025-12-18	25.7300	25.7300	25.5947	25.5947	+0.929%	162	+15.180%
2025-12-17	25.4400	25.4900	25.3590	25.3590	-1.230%	464	+16.251%
2025-12-16	25.6749	25.6749	25.6749	25.6749	-0.292%	0	+14.820%
2025-12-15	25.7800	25.7800	25.7500	25.7500	+0.056%	1,042	+14.485%
2025-12-12	25.7700	25.8600	25.7355	25.7355	-1.283%	1,900	+14.550%
2025-12-11	25.9900	26.0700	25.9900	26.0700	+0.324%	8,089	+13.080%
2025-12-10	25.8100	26.0200	25.7600	25.9858	+0.770%	14,694	+13.447%
2025-12-09	25.8300	25.8300	25.7872	25.7872	+0.017%	2,696	+14.320%
2025-12-08	25.8800	25.8800	25.7827	25.7827	-0.435%	7,622	+14.340%
2025-12-05	25.9658	25.9898	25.8900	25.8954	+0.398%	96,504	+13.843%
2025-12-04	25.7600	25.7927	25.7500	25.7927	+0.352%	20,881	+14.296%
2025-12-03	25.6600	25.7400	25.6600	25.7023	+0.274%	22,503	+14.698%
2025-12-02	25.7300	25.7300	25.6321	25.6321	+0.188%	7,588	+15.012%
2025-12-01	25.6500	25.6800	25.5840	25.5840	-0.535%	7,742	+15.228%
2025-11-28	25.6600	25.7300	25.6600	25.7215	+0.307%	15,300	+14.612%
2025-11-26	25.7100	25.7100	25.6429	25.6429	+0.495%	15,765	+14.964%
2025-11-25	25.3500	25.5165	25.3500	25.5165	+1.121%	8,829	+15.533%
2025-11-24	25.0000	25.2337	25.0000	25.2337	+1.661%	8,430	+16.828%
2025-11-21	24.7000	24.8900	24.7000	24.8213	+0.766%	7,715	+18.769%
2025-11-20	25.3900	25.3900	24.6325	24.6325	-1.625%	7,505	+19.679%
2025-11-19	25.1300	25.1300	25.0393	25.0393	+0.279%	7,743	+17.735%
2025-11-18	24.8500	24.9697	24.8500	24.9697	-0.526%	7,548	+18.063%
2025-11-17	25.3900	25.3900	25.0000	25.1017	-1.109%	7,732	+17.442%
2025-11-14	25.4200	25.4200	25.3831	25.3831	-0.120%	7,530	+16.140%
2025-11-13	25.5800	25.5800	25.4135	25.4135	-1.607%	7,768	+16.001%
2025-11-12	25.7700	25.8285	25.7700	25.8285	-0.016%	7,702	+14.137%
2025-11-11	25.7200	25.8326	25.7000	25.8326	+0.165%	7,900	+14.119%
2025-11-10	25.6500	25.7900	25.6000	25.7900	+1.649%	8,200	+14.308%
2025-11-07	25.1900	25.3715	25.1900	25.3715	+0.110%	7,579	+16.193%
2025-11-06	25.5200	25.5200	25.3430	25.3437	-1.225%	8,900	+16.321%
2025-11-05	25.6900	25.7800	25.6580	25.6580	+0.242%	17,979	+14.896%
2025-11-04	25.6000	25.7500	25.5900	25.5961	-1.038%	10,396	+15.174%
2025-11-03	25.9400	25.9400	25.8400	25.8645	+0.066%	10,506	+13.979%
2025-10-31	25.8800	25.8800	25.8474	25.8474	+0.350%	7,506	+14.054%
2025-10-30	25.9000	25.9100	25.7573	25.7573	-1.086%	7,723	+14.453%
2025-10-29	26.1100	26.1100	25.9900	26.0402	+0.039%	10,469	+13.210%
2025-10-28	25.9300	26.0699	25.9300	26.0300	+0.448%	9,302	+13.254%
2025-10-27	25.7500	25.9138	25.7500	25.9138	+1.068%	8,434	+13.762%
2025-10-24	25.5600	25.6800	25.5600	25.6400	+0.762%	8,782	+14.977%
2025-10-23	25.3000	25.4700	25.3000	25.4461	+0.777%	7,902	+15.853%
2025-10-22	25.4100	25.4200	25.1800	25.2500	0.000%	803,336	+16.752%

.dark-mode .k731PZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k731PZ{ color: #333333; background-color: white; border: 2px solid #333333; }BRCEMFS Blended Research Core Equity ETFstock NYSE ETF

BRCE
MFS Blended Research Core Equity ETF
stock NYSE ETF