MFS Active Core Plus Bond ETF (MFSB)

24.81
-0.04 (-0.16%)
NYSE· Last Trade: Jul 8th, 7:22 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Core Plus Bond ETF (MFSB)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/202624.7724.8224.7624.81452,12024.81
7/07/202624.8824.8924.8224.8555,52724.85
7/06/202624.9124.9424.8924.9357,40524.93
7/02/202624.9024.9324.8924.9341,46724.93
7/01/202624.8624.9124.8624.90102,32024.90
6/30/202624.9824.9824.9324.9386,06424.93
6/29/202625.1025.1225.0925.1284,03425.02
6/26/202625.0525.1125.0425.1026,98825.00
6/25/202625.0925.1125.0725.0767,52124.97
6/24/202625.0425.0925.0425.0794,36724.97
6/23/202624.9925.0124.9424.9889,56524.88
6/22/202624.9824.9824.9424.95116,86824.86
6/18/202625.0425.0525.0025.0273,73524.92
6/17/202625.0125.0524.9324.95158,23524.85
6/16/202624.9925.0624.9925.02150,54424.92
6/15/202624.9825.0324.9724.98107,58524.88
6/12/202624.9424.9624.9124.9548,08524.86
6/11/202624.8624.9824.8624.98103,55324.89
6/10/202624.8524.8924.8324.84200,15224.75
6/09/202624.8324.8824.8224.8775,78324.77
6/08/202624.8624.8824.8224.8242,09424.73
6/05/202624.8524.8624.8224.8378,14324.74
6/04/202624.9024.9524.9024.9384,40724.83
6/03/202624.8824.9024.8724.89220,33624.79
6/02/202624.9424.9524.9224.95498,07124.85
6/01/202624.8724.9324.8624.9373,39024.83
5/29/202624.9224.9624.9224.95112,28224.85
5/28/202624.9625.0424.9525.0270,65824.83
5/27/202624.9624.9824.9324.9572,37424.76
5/26/202624.9524.9724.9224.9434,31624.75
5/22/202624.8824.9224.8124.8359,62024.64
5/21/202624.7224.8424.7224.8362,34124.64
5/20/202624.7024.8224.6924.8077,53924.61
5/19/202624.6924.7124.6424.6877,61424.49
5/18/202624.7924.8124.7224.77174,31424.58
5/15/202624.8024.8024.7724.7967,31524.60
5/14/202624.9625.0024.9124.92105,88824.73
5/13/202624.9125.0024.8724.9366,55824.74
5/12/202624.9224.9224.8924.9061,53924.71
5/11/202624.9825.0124.9624.97103,05624.78
5/08/202625.0525.0525.0125.0480,83324.84
5/07/202625.0725.0724.9624.9668,53424.77
5/06/202625.0225.0525.0125.0569,08124.85
5/05/202624.9124.9424.9124.9380,00524.74
5/04/202624.9224.9324.8524.8975,10024.70
5/01/202624.9124.9924.9124.9674,34424.77
4/30/202624.9324.9624.9024.9463,25124.75
4/29/202625.0425.0424.9725.00152,30824.71
4/28/202625.0525.0925.0425.0859,25224.79
4/27/202625.1325.1425.0825.09114,16324.80
4/24/202625.0825.1625.0725.14150,87624.85
4/23/202625.1325.1525.0725.11286,50224.82
4/22/202625.1525.1625.1325.1479,51124.85
4/21/202625.1525.1625.1025.10117,44024.81
4/20/202625.1825.1925.1525.1852,35324.89
4/17/202625.1925.2125.1825.19118,27824.90
4/16/202625.1425.1525.0825.10235,32224.81
4/15/202625.1525.1625.1125.1496,01024.85
4/14/202625.0825.1625.0825.1692,68924.87
4/13/202625.0525.1125.0225.11135,75124.82
4/10/202625.0825.1025.0325.0499,74724.75
4/09/202625.0325.1125.0125.0775,97424.79