Home

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

25.31
+0.00 (0.00%)
NYSE · Last Trade: Sep 9th, 8:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/08/202525.2925.3225.2725.3113,63425.31
9/05/202525.2625.2625.2025.2289,12725.22
9/04/202525.0725.1325.0525.1222,38925.12
9/03/202524.9625.0624.9425.0417,18825.04
9/02/202524.9125.1524.9125.0618,68525.06
8/29/202525.0025.0224.9925.0128,62525.01
8/28/202525.0825.1425.0825.1332,62225.03
8/27/202525.0425.1425.0325.0934,89825.00
8/26/202525.0425.0825.0225.0730,12224.97
8/25/202525.0425.0925.0325.0548,10924.95
8/22/202524.9925.0924.9925.0711,10324.97
8/21/202524.9825.0024.9524.9616,35824.87
8/20/202524.9925.0524.9925.0223,21924.92
8/19/202524.9825.0324.9825.0133,22824.92
8/18/202524.9825.0024.9624.9713,63624.87
8/15/202525.0325.0324.9725.0021,34624.90
8/14/202525.0425.0625.0325.045,70324.94
8/13/202525.0525.1325.0525.099,71624.99
8/12/202524.9725.0424.9625.0113,31724.91
8/11/202525.0225.0425.0225.0313,87224.93
8/08/202525.0025.0624.9724.9915,84324.89
8/07/202525.0725.0725.0125.037,66024.93
8/06/202525.0325.0624.9825.0318,34924.93
8/05/202525.0525.0625.0425.052,86124.96
8/04/202525.0025.0425.0025.042,99224.94
8/01/202524.9524.9824.9124.9845,15724.89
7/31/202524.8624.9124.8424.8414,33724.74
7/30/202524.9425.0124.9324.934,45824.82
7/29/202524.8925.0224.8925.027,37424.91
7/28/202524.8724.8924.8724.8710,27224.76
7/25/202524.8824.9424.8724.913,09824.80
7/24/202524.8524.9124.8524.885,49424.77
7/23/202524.9024.9124.8924.8971,88524.77
7/22/202524.8824.9524.8824.9312,71024.82
7/21/202524.9024.9024.8724.882,96524.77
7/18/202524.8024.8224.8024.8047424.69
7/17/202524.7624.7624.7624.7612724.65
7/16/202524.7524.7624.7424.743,59624.63
7/15/202524.7324.7824.7124.714,80624.61
7/14/202524.7724.7924.7724.782,33524.67
7/11/202524.7924.7924.7824.781,74024.67
7/10/202524.8424.8824.8424.883,36924.77
7/09/202524.8224.8924.8124.893,24924.78
7/08/202524.7524.7924.7524.773,32324.66
7/07/202524.8424.8424.8124.8110,69624.70
7/03/202524.9124.9124.8824.899,97724.78
7/02/202524.9024.9524.8924.926,13424.81
7/01/202524.9324.9824.9324.967,16524.85
6/30/202524.8924.9724.8924.969,52524.85
6/27/202524.9424.9424.9424.9420624.74
6/26/202524.9425.0024.9425.00318,63324.80
6/25/202524.9024.9424.9024.935,56124.73
6/24/202524.8224.9324.8224.9355224.73
6/23/202524.8424.8824.8324.854,37824.65
6/20/202524.8024.8424.8024.8221,26624.62
6/18/202524.7524.8024.7524.758,41024.56
6/17/202524.6924.7324.6924.73463,06024.54
6/16/202524.6724.9024.6724.68244,71324.48
6/13/202524.7024.8624.7024.7016,58924.51
6/12/202524.7524.8024.7324.7919,07924.59
6/11/202524.6424.7024.6424.706,55124.50
6/10/202524.6224.6224.6024.6162924.41
6/09/202524.5724.5724.5724.575324.37