MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRCE — MFS Blended Research Core Equity ETF
NYSEMFS Blended Research Core Equity ETF
$30.44
+0.18(+0.59%)
- O
- 30.42
- H
- 30.44
- L
- 30.42
- V
- 422
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.44
Period Return+20.55%
Period High$30.73
Period Low$24.45
Avg Daily Volume6.6K
Total Trading Days238
BRCE — Historical OHLCV Price & Volume Table
Oct 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.42 | $30.44 | $30.42 | $30.44 | +$0.18 | +0.59% | 422 | $30.43 | $30.42 $30.44 |
| Oct 1, 2026 | $30.12 | $30.27 | $30.02 | $30.26 | +$0.12 | +0.40% | 15,563 | $30.18 | $30.02 $30.27 |
| Sep 30, 2026 | $30.37 | $30.37 | $30.14 | $30.14 | +$0.00 | +0.00% | 183 | $30.36 | $30.14 $30.37 |
| Sep 29, 2026 | $30.12 | $30.14 | $30.12 | $30.14 | $-0.05 | -0.18% | 375 | $30.14 | $30.12 $30.14 |
| Sep 28, 2026 | $30.22 | $30.58 | $30.19 | $30.19 | $-0.24 | -0.77% | 19,632 | $30.39 | $30.19 $30.58 |
| Sep 25, 2026 | $30.35 | $30.43 | $30.31 | $30.43 | +$0.21 | +0.69% | 8,045 | $30.35 | $30.31 $30.43 |
| Sep 24, 2026 | $30.18 | $30.29 | $30.18 | $30.22 | $-0.07 | -0.24% | 2,373 | $30.25 | $30.18 $30.29 |
| Sep 23, 2026 | $30.40 | $30.40 | $30.29 | $30.29 | $-0.28 | -0.91% | 5,836 | $30.34 | $30.29 $30.40 |
| Sep 22, 2026 | $30.57 | $30.57 | $30.54 | $30.57 | +$0.02 | +0.06% | 3,399 | $30.56 | $30.54 $30.57 |
| Sep 21, 2026 | $30.41 | $30.55 | $30.38 | $30.55 | +$0.31 | +1.01% | 2,582 | $30.40 | $30.38 $30.55 |
| Sep 18, 2026 | $30.16 | $30.24 | $30.16 | $30.24 | +$0.04 | +0.13% | 1,931 | $30.16 | $30.16 $30.24 |
| Sep 17, 2026 | $30.17 | $30.20 | $30.17 | $30.20 | +$0.29 | +0.98% | 614 | $30.17 | $30.17 $30.20 |
| Sep 16, 2026 | $30.04 | $30.14 | $29.91 | $29.91 | $-0.04 | -0.13% | 35,362 | $30.06 | $29.91 $30.14 |
| Sep 15, 2026 | $29.99 | $29.99 | $29.95 | $29.95 | $-0.10 | -0.34% | 1,380 | $29.96 | $29.95 $29.99 |
| Sep 14, 2026 | $30.06 | $30.14 | $30.01 | $30.05 | $-0.18 | -0.59% | 1,969 | $30.12 | $30.01 $30.14 |
| Sep 11, 2026 | $30.28 | $30.28 | $30.23 | $30.23 | +$0.24 | +0.82% | 219 | $30.26 | $30.23 $30.28 |
| Sep 10, 2026 | $30.06 | $30.08 | $29.99 | $29.99 | $-0.17 | -0.55% | 5,300 | $30.05 | $29.99 $30.08 |
| Sep 9, 2026 | $30.15 | $30.15 | $30.15 | $30.15 | $-0.17 | -0.55% | 101 | $30.21 | $30.15 $30.15 |
| Sep 8, 2026 | $30.40 | $30.40 | $30.32 | $30.32 | $-0.20 | -0.66% | 1,355 | $30.39 | $30.32 $30.40 |
| Sep 4, 2026 | $30.51 | $30.52 | $30.46 | $30.52 | $-0.08 | -0.27% | 4,414 | $30.50 | $30.46 $30.52 |
| Sep 3, 2026 | $30.65 | $30.65 | $30.60 | $30.60 | +$0.40 | +1.34% | 264 | $30.64 | $30.60 $30.65 |
| Sep 2, 2026 | $30.23 | $30.23 | $30.20 | $30.20 | +$0.13 | +0.44% | 2,924 | $30.23 | $30.20 $30.23 |
| Sep 1, 2026 | $30.12 | $30.12 | $30.07 | $30.07 | $-0.15 | -0.51% | 186 | $30.12 | $30.07 $30.12 |
| Aug 31, 2026 | $30.17 | $30.22 | $30.16 | $30.22 | $-0.32 | -1.05% | 803 | $30.19 | $30.16 $30.22 |
| Aug 28, 2026 | $30.51 | $30.54 | $30.51 | $30.54 | $-0.07 | -0.23% | 2,573 | $30.54 | $30.51 $30.54 |
| Aug 27, 2026 | $30.61 | $30.61 | $30.61 | $30.61 | +$0.30 | +1.00% | 283 | $30.61 | $30.61 $30.61 |
| Aug 26, 2026 | $30.23 | $30.31 | $30.23 | $30.31 | +$0.10 | +0.32% | 112 | $30.23 | $30.23 $30.31 |
| Aug 25, 2026 | $30.26 | $30.26 | $30.19 | $30.21 | +$0.04 | +0.14% | 2,187 | $30.22 | $30.19 $30.26 |
| Aug 24, 2026 | $30.17 | $30.17 | $30.17 | $30.17 | $-0.06 | -0.21% | 15 | $30.15 | $30.17 $30.17 |
| Aug 21, 2026 | $30.20 | $30.24 | $30.20 | $30.23 | +$0.10 | +0.34% | 324 | $30.21 | $30.20 $30.24 |