MFS Active Core Plus Bond ETF (MFSB)

24.83
+0.00 (0.00%)
NYSE· Last Trade: May 25th, 8:13 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202624.8824.9224.8124.8359,62024.83
5/21/202624.7224.8424.7224.8362,34124.83
5/20/202624.7024.8224.6924.8077,53924.80
5/19/202624.6924.7124.6424.6877,61424.68
5/18/202624.7924.8124.7224.77174,31424.77
5/15/202624.8024.8024.7724.7967,31524.79
5/14/202624.9625.0024.9124.92105,88824.92
5/13/202624.9125.0024.8724.9366,55824.93
5/12/202624.9224.9224.8924.9061,53924.90
5/11/202624.9825.0124.9624.97103,05624.97
5/08/202625.0525.0525.0125.0480,83325.04
5/07/202625.0725.0724.9624.9668,53424.96
5/06/202625.0225.0525.0125.0569,08125.05
5/05/202624.9124.9424.9124.9380,00524.93
5/04/202624.9224.9324.8524.8975,10024.89
5/01/202624.9124.9924.9124.9674,34424.96
4/30/202624.9324.9624.9024.9463,25124.94
4/29/202625.0425.0424.9725.00152,30824.91
4/28/202625.0525.0925.0425.0859,25224.99
4/27/202625.1325.1425.0825.09114,16325.00
4/24/202625.0825.1625.0725.14150,87625.05
4/23/202625.1325.1525.0725.11286,50225.01
4/22/202625.1525.1625.1325.1479,51125.05
4/21/202625.1525.1625.1025.10117,44025.01
4/20/202625.1825.1925.1525.1852,35325.09
4/17/202625.1925.2125.1825.19118,27825.10
4/16/202625.1425.1525.0825.10235,32225.01
4/15/202625.1525.1625.1125.1496,01025.05
4/14/202625.0825.1625.0825.1692,68925.06
4/13/202625.0525.1125.0225.11135,75125.01
4/10/202625.0825.1025.0325.0499,74724.95
4/09/202625.0325.1125.0125.0775,97424.98
4/08/202625.1025.1125.0425.0573,10624.96
4/07/202624.9524.9924.8824.9898,32024.89
4/06/202624.9524.9824.9424.9533,82424.86
4/02/202624.8825.0224.8824.99150,76924.90
4/01/202624.9224.9824.9024.9366,69224.84
3/31/202624.8824.9324.8724.8957,33324.80
3/30/202624.9324.9524.8924.92208,15924.74
3/27/202624.7724.8624.7624.8090,35624.62
3/26/202624.9024.9324.8224.8494,69424.66
3/25/202624.9825.0124.9524.982,057,45724.80
3/24/202624.8624.9124.8324.871,119,84024.69
3/23/202624.9024.9524.8724.9428,15624.76
3/20/202624.9724.9724.8324.8337,00024.65
3/19/202624.9825.0724.9625.0669,44724.88
3/18/202625.0925.1125.0225.0250,65724.84
3/17/202625.0825.1225.0825.0942,62924.91
3/16/202625.0625.0725.0425.0573,14824.87
3/13/202625.0525.0724.9524.9754,56424.79
3/12/202625.0725.0825.0025.0353,43024.84
3/11/202625.1425.1825.0925.0935,12824.91
3/10/202625.2725.3225.2125.2160,91925.03
3/09/202625.2025.3125.1925.3098,35925.11
3/06/202625.1925.3125.1725.2495,23125.06
3/05/202625.2525.3025.2325.29151,54925.10
3/04/202625.3325.3725.3125.311,251,76025.12
3/03/202625.2725.3925.2725.33119,52525.14
3/02/202625.3625.3925.3425.3847,04325.19
2/27/202625.4625.4925.4525.49761,46725.30
2/26/202625.5025.5425.4925.5449,26525.26