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%
BRSM — MFS Blended Research Small-Mid Cap ETF
NYSE ArcaMFS Blended Research Small-Mid Cap ETF
$25.09
+0.19(+0.75%)
- O
- 25.12
- H
- 25.12
- L
- 25.09
- V
- 248.04
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.09
Period Return+0.2%
Period High$26.65
Period Low$24.06
Avg Daily Volume15.1K
Total Trading Days84
BRSM — Historical OHLCV Price & Volume Table
Jun 4, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.12 | $25.12 | $25.09 | $25.09 | +$0.19 | +0.75% | 248 | $25.11 | $25.09 $25.12 |
| Oct 1, 2026 | $24.58 | $24.93 | $24.58 | $24.90 | +$0.20 | +0.82% | 384 | $24.70 | $24.58 $24.93 |
| Sep 30, 2026 | $25.11 | $25.11 | $24.70 | $24.70 | $-0.07 | -0.27% | 1,274 | $24.99 | $24.70 $25.11 |
| Sep 29, 2026 | $24.81 | $24.81 | $24.64 | $24.77 | $-0.03 | -0.13% | 993 | $24.70 | $24.64 $24.81 |
| Sep 28, 2026 | $24.82 | $24.82 | $24.73 | $24.80 | $-0.22 | -0.86% | 636 | $24.78 | $24.73 $24.82 |
| Sep 25, 2026 | $24.95 | $25.04 | $24.95 | $25.02 | +$0.02 | +0.10% | 469 | $24.97 | $24.95 $25.04 |
| Sep 24, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | $-0.07 | -0.26% | 51 | $24.90 | $24.99 $24.99 |
| Sep 23, 2026 | $25.14 | $25.14 | $25.06 | $25.06 | $-0.27 | -1.06% | 208 | $25.16 | $25.06 $25.14 |
| Sep 22, 2026 | $25.31 | $25.33 | $25.23 | $25.33 | +$0.10 | +0.38% | 612 | $25.29 | $25.23 $25.33 |
| Sep 21, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | +$0.10 | +0.39% | 10 | $25.20 | $25.23 $25.23 |
| Sep 18, 2026 | $25.11 | $25.13 | $25.09 | $25.13 | $-0.19 | -0.73% | 230 | $25.10 | $25.09 $25.13 |
| Sep 17, 2026 | $25.40 | $25.40 | $25.32 | $25.32 | +$0.13 | +0.51% | 111 | $25.40 | $25.32 $25.40 |
| Sep 16, 2026 | $25.40 | $25.44 | $25.07 | $25.19 | $-0.13 | -0.50% | 4,400 | $25.36 | $25.07 $25.44 |
| Sep 15, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | $-0.12 | -0.46% | 112 | $25.33 | $25.31 $25.31 |
| Sep 14, 2026 | $25.36 | $25.50 | $25.36 | $25.43 | $-0.10 | -0.38% | 2,810 | $25.45 | $25.36 $25.50 |
| Sep 11, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | +$0.18 | +0.71% | 30 | $25.52 | $25.53 $25.53 |
| Sep 10, 2026 | $25.53 | $25.53 | $25.35 | $25.35 | $-0.25 | -0.97% | 110 | $25.52 | $25.35 $25.53 |
| Sep 9, 2026 | $25.70 | $25.70 | $25.59 | $25.59 | $-0.24 | -0.94% | 130 | $25.71 | $25.59 $25.70 |
| Sep 8, 2026 | $25.96 | $25.96 | $25.84 | $25.84 | $-0.28 | -1.06% | 1,060 | $25.92 | $25.84 $25.96 |
| Sep 4, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | +$0.00 | +0.01% | 11 | $26.02 | $26.11 $26.11 |
| Sep 3, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | +$0.15 | +0.57% | 11 | $26.06 | $26.11 $26.11 |
| Sep 2, 2026 | $25.90 | $25.96 | $25.90 | $25.96 | +$0.30 | +1.15% | 201 | $25.93 | $25.90 $25.96 |
| Sep 1, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | $-0.31 | -1.18% | 15 | $25.82 | $25.67 $25.67 |
| Aug 31, 2026 | $25.96 | $25.97 | $25.95 | $25.97 | $-0.13 | -0.50% | 1,515 | $25.95 | $25.95 $25.97 |
| Aug 28, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | $-0.18 | -0.67% | 35 | $26.24 | $26.11 $26.11 |
| Aug 27, 2026 | $26.22 | $26.30 | $26.21 | $26.28 | +$0.10 | +0.37% | 728 | $26.26 | $26.21 $26.30 |
| Aug 26, 2026 | $26.13 | $26.19 | $26.13 | $26.19 | +$0.09 | +0.34% | 308 | $26.15 | $26.13 $26.19 |
| Aug 25, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.01 | +0.06% | 6 | $26.09 | $26.10 $26.10 |
| Aug 24, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | $-0.14 | -0.52% | 236 | $26.09 | $26.08 $26.08 |
| Aug 21, 2026 | $26.15 | $26.22 | $26.15 | $26.22 | +$0.20 | +0.76% | 204 | $26.18 | $26.15 $26.22 |