Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BRSM
MFS Blended Research Small-Mid Cap ETF
stock NYSE ETF

At Close
Oct 2, 2026 1:00:57 PM EDT
25.09USD0.000%(+25.09)248
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-02		25.120025.120025.090025.0952+0.771%2490.000%
2026-10-01		24.580024.930024.580024.9033+0.823%384+0.771%
2026-09-30		25.110025.110024.700024.7000-0.268%1,274+1.600%
2026-09-29		24.810024.810024.640024.7663-0.132%993+1.328%
2026-09-28		24.820024.820024.730024.7991-0.863%636+1.194%
2026-09-25		24.945025.040024.945025.0150+0.096%469+0.321%
2026-09-24		24.991024.991024.991024.9910-0.263%51+0.417%
2026-09-23		25.140025.140025.056825.0568-1.059%208+0.153%
2026-09-22		25.310025.325025.230025.3250+0.384%612-0.907%
2026-09-21		25.228025.228025.228025.2280+0.385%10-0.526%
2026-09-18		25.110025.131225.090025.1312-0.731%230-0.143%
2026-09-17		25.400025.400025.316225.3162+0.512%111-0.873%
2026-09-16		25.400025.440025.070025.1872-0.495%4,400-0.365%
2026-09-15		25.312625.312625.312625.3126-0.462%112-0.859%
2026-09-14		25.360025.500025.360025.4300-0.375%2,810-1.317%
2026-09-11		25.525825.525825.525825.5258+0.711%30-1.687%
2026-09-10		25.530025.530025.345525.3455-0.974%110-0.988%
2026-09-09		25.700025.700025.594725.5947-0.939%130-1.952%
2026-09-08		25.960025.960025.837225.8372-1.056%1,060-2.872%
2026-09-04		26.113026.113026.113026.1130+0.010%11-3.898%
2026-09-03		26.110526.110526.110526.1105+0.566%11-3.888%
2026-09-02		25.900025.963625.900025.9636+1.150%201-3.345%
2026-09-01		25.668525.668525.668525.6685-1.180%15-2.233%
2026-08-31		25.960025.974925.949925.9749-0.504%1,515-3.387%
2026-08-28		26.106526.106526.106526.1065-0.666%35-3.874%
2026-08-27		26.220026.300026.210026.2815+0.366%728-4.514%
2026-08-26		26.130026.185626.130026.1856+0.338%308-4.164%
2026-08-25		26.097426.097426.097426.0974+0.057%6-3.840%
2026-08-24		26.082526.082526.082526.0825-0.516%236-3.785%
2026-08-21		26.150026.217726.150026.2177+0.760%204-4.281%
2026-08-20		26.130026.130026.020026.0200-0.968%847-3.554%
2026-08-19		26.280026.340026.274426.2744+0.081%3,091-4.488%
2026-08-18		26.253226.253226.253226.2532-1.112%114-4.411%
2026-08-17		26.548526.548526.548526.5485-0.367%85-5.474%
2026-08-14		26.646226.646226.646226.6462+0.275%56-5.821%
2026-08-13		26.573026.573026.573026.5730+0.939%30-5.561%
2026-08-12		26.325726.325726.325726.3257+0.377%109-4.674%
2026-08-11		26.226726.226726.226726.2267+0.402%30-4.314%
2026-08-10		26.120026.121726.120026.1217-0.449%461-3.930%
2026-08-07		26.242026.242026.239426.2394+1.331%426-4.361%
2026-08-06		26.060026.060025.894725.8947-0.775%156-3.088%
2026-08-05		26.210026.220026.096926.0969-0.390%457-3.838%
2026-08-04		26.180026.199226.180026.1992+1.845%203-4.214%
2026-08-03		25.724725.724725.724725.7247+1.439%8-2.447%
2026-07-31		25.359825.359825.359825.3598-0.490%6-1.043%
2026-07-30		25.484725.484725.484725.4847+1.035%6-1.528%
2026-07-29		25.223625.223625.223625.2236-1.593%13-0.509%
2026-07-28		25.631825.631825.631825.6318+0.387%14-2.093%
2026-07-27		25.533125.533125.533125.5331+0.436%6-1.715%
2026-07-24		25.560025.560025.422325.4223+0.320%162-1.287%
2026-07-23		25.390025.390025.275025.3412-0.661%1,540-0.971%
2026-07-22		25.650025.670025.509925.5099-0.507%15,267-1.626%
2026-07-21		25.460025.650025.460025.6400+1.048%10,612-2.125%
2026-07-20		25.460025.480025.374125.3741-0.710%15,870-1.099%
2026-07-17		25.690025.700025.555625.5556-0.415%15,006-1.802%
2026-07-16		25.720025.720025.610025.6621+0.095%7,642-2.209%
2026-07-15		25.760025.760025.637825.6378+0.265%7,806-2.116%
2026-07-14		25.640025.660025.570025.5700+0.233%16,299-1.857%
2026-07-13		25.680025.680025.490025.5105-0.535%20,371-1.628%
2026-07-10		25.640025.660025.550025.6478-0.048%15,084-2.155%
2026-07-09		25.650025.695025.650025.6601+1.358%16,106-2.201%
2026-07-08		25.310025.316425.150025.3164-1.231%16,257-0.874%
2026-07-07		25.600025.680025.590025.6318-0.815%8,123-2.093%
2026-07-06		25.830025.870025.830025.8425+0.661%8,007-2.892%
2026-07-02		25.830025.830025.672925.6729-0.667%7,584-2.250%
2026-07-01		25.960026.080025.845325.8453-0.705%7,994-2.902%
2026-06-30		25.920026.028725.920026.0287+0.675%16,382-3.586%
2026-06-29		25.630025.854325.630025.8543+0.712%18,081-2.936%
2026-06-26		25.760025.760025.671425.6714-0.566%10,115-2.245%
2026-06-25		25.920025.920025.700025.8174+1.799%14,004-2.797%
2026-06-24		25.360025.390025.360025.3612+0.406%14,865-1.049%
2026-06-23		25.390025.390025.258725.2587-1.465%7,500-0.647%
2026-06-22		25.620025.634225.610025.6342+0.905%15,098-2.103%
2026-06-18		25.260025.404325.220025.4043+1.495%17,046-1.217%
2026-06-17		25.420025.520024.990025.0300-1.034%15,379+0.260%
2026-06-16		25.640025.640025.291625.2916-0.505%14,702-0.777%
2026-06-15		25.530025.540025.420025.4200+0.519%15,793-1.278%
2026-06-12		25.260025.400025.260025.2888+1.236%10,366-0.766%
2026-06-11		24.510024.980024.440024.9800+3.118%22,325+0.461%
2026-06-10		24.630024.630024.224624.2246-1.325%17,685+3.594%
2026-06-09		24.660024.660024.060024.5500+0.082%14,684+2.221%
2026-06-08		24.640024.690024.510024.5300+0.574%17,010+2.304%
2026-06-05		24.770024.820024.372524.3900-2.591%10,201+2.891%
2026-06-04		24.970025.040024.960025.03880.000%802,619+0.225%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC