Home

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

25.52
+0.03 (0.12%)
NYSE · Last Trade: Oct 25th, 2:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202525.5425.5425.4925.5242,72325.52
10/23/202525.4925.5325.4725.4963,64625.49
10/22/202525.5125.5525.5025.5359,72325.53
10/21/202525.5225.5625.5025.50100,07025.50
10/20/202525.4725.5225.4625.4832,51225.48
10/17/202525.4525.4825.4325.4724,01525.47
10/16/202525.3925.5025.3925.48282,80125.48
10/15/202525.4225.4625.4125.4383,93325.43
10/14/202525.3725.4325.3625.4268,79125.42
10/13/202525.3625.4025.3425.3530,45125.35
10/10/202525.3125.3625.2825.3123,20325.31
10/09/202525.2625.2725.2525.2626,31025.26
10/08/202525.3125.3325.2825.29113,44125.29
10/07/202525.2625.3125.2625.27109,36425.27
10/06/202525.2525.2825.2425.2526,17025.25
10/03/202525.3125.3325.2925.3028,90025.30
10/02/202525.2825.3325.2825.3220,85125.32
10/01/202525.2825.3125.2625.3025,98725.30
9/30/202525.2425.2925.2125.2320,76925.23
9/29/202525.3025.3625.3025.3322,93525.33
9/26/202525.2725.3025.2625.2747,54525.27
9/25/202525.2725.2825.2125.2723,08225.27
9/24/202525.3325.3325.2925.30176,19325.30
9/23/202525.3225.3525.3025.3424,50325.34
9/22/202525.3225.3325.2925.3030,57025.30
9/19/202525.3225.3325.2925.3324,07225.33
9/18/202525.3225.3825.2925.3446,88525.34
9/17/202525.4425.4925.3625.39351,48125.39
9/16/202525.4025.4725.3925.4257,22525.42
9/15/202525.3825.4125.3825.4010,98525.40
9/12/202525.3525.3725.3225.3635,87125.36
9/11/202525.3625.4125.3325.3962,00425.39
9/10/202525.3225.3525.2625.329,03925.32
9/09/202525.3125.3225.2525.2919,95425.29
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