Home

MFS Active Exchange Traded Funds Trust MFS Active Core Plus Bond ETF (MFSB)

25.28
-0.02 (-0.08%)
NYSE · Last Trade: Nov 2nd, 7:09 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Exchange Traded Funds Trust MFS Active Core Plus Bond ETF (MFSB)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202525.3125.3325.2625.28362,14825.28
10/30/202525.3725.4425.3625.4077,22925.30
10/29/202525.5425.5725.4225.4654,52525.36
10/28/202525.5425.5625.5125.5590,43525.45
10/27/202525.5125.5525.4825.55107,88525.45
10/24/202525.5425.5425.4925.5242,72325.42
10/23/202525.4925.5325.4725.4963,64625.39
10/22/202525.5125.5525.5025.5359,72325.43
10/21/202525.5225.5625.5025.50100,07025.40
10/20/202525.4725.5225.4625.4832,51225.38
10/17/202525.4525.4825.4325.4724,01525.37
10/16/202525.3925.5025.3925.48282,80125.39
10/15/202525.4225.4625.4125.4383,93325.33
10/14/202525.3725.4325.3625.4268,79125.32
10/13/202525.3625.4025.3425.3530,45125.25
10/10/202525.3125.3625.2825.3123,20325.21
10/09/202525.2625.2725.2525.2626,31025.16
10/08/202525.3125.3325.2825.29113,44125.19
10/07/202525.2625.3125.2625.27109,36425.18
10/06/202525.2525.2825.2425.2526,17025.15
10/03/202525.3125.3325.2925.3028,90025.20
10/02/202525.2825.3325.2825.3220,85125.22
10/01/202525.2825.3125.2625.3025,98725.20
9/30/202525.2425.2925.2125.2320,76925.13
9/29/202525.3025.3625.3025.3322,93525.14
9/26/202525.2725.3025.2625.2747,54525.08
9/25/202525.2725.2825.2125.2723,08225.07
9/24/202525.3325.3325.2925.30176,19325.11
9/23/202525.3225.3525.3025.3424,50325.14
9/22/202525.3225.3325.2925.3030,57025.11
9/19/202525.3225.3325.2925.3324,07225.14
9/18/202525.3225.3825.2925.3446,88525.15
9/17/202525.4425.4925.3625.39351,48125.20
9/16/202525.4025.4725.3925.4257,22525.23
9/15/202525.3825.4125.3825.4010,98525.21
9/12/202525.3525.3725.3225.3635,87125.17
9/11/202525.3625.4125.3325.3962,00425.19
9/10/202525.3225.3525.2625.329,03925.12
9/09/202525.3125.3225.2525.2919,95425.10
9/08/202525.2925.3225.2725.3113,63425.12
9/05/202525.2625.2625.2025.2289,12725.03
9/04/202525.0725.1325.0525.1222,38924.93
9/03/202524.9625.0624.9425.0417,18824.84
9/02/202524.9125.1524.9125.0618,68524.87
8/29/202525.0025.0224.9925.0128,62524.82
8/28/202525.0825.1425.0825.1332,62224.84
8/27/202525.0425.1425.0325.0934,89824.81
8/26/202525.0425.0825.0225.0730,12224.78
8/25/202525.0425.0925.0325.0548,10924.76
8/22/202524.9925.0924.9925.0711,10324.78
8/21/202524.9825.0024.9524.9616,35824.68
8/20/202524.9925.0524.9925.0223,21924.73
8/19/202524.9825.0324.9825.0133,22824.73
8/18/202524.9825.0024.9624.9713,63624.68
8/15/202525.0325.0324.9725.0021,34624.71
8/14/202525.0425.0625.0325.045,70324.75
8/13/202525.0525.1325.0525.099,71624.80
8/12/202524.9725.0424.9625.0113,31724.72
8/11/202525.0225.0425.0225.0313,87224.74
8/08/202525.0025.0624.9724.9915,84324.70
8/07/202525.0725.0725.0125.037,66024.74
8/06/202525.0325.0624.9825.0318,34924.74
8/05/202525.0525.0625.0425.052,86124.77
8/04/202525.0025.0425.0025.042,99224.75