MFS Active Core Plus Bond ETF (MFSB)

25.24
-0.05 (-0.20%)
NYSE · Last Trade: Mar 7th, 9:15 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202625.1925.3125.1725.2495,23125.24
3/05/202625.2525.3025.2325.29151,54925.29
3/04/202625.3325.3725.3125.311,251,76025.31
3/03/202625.2725.3925.2725.33119,52525.33
3/02/202625.3625.3925.3425.3847,04325.38
2/27/202625.4625.4925.4525.49761,46725.49
2/26/202625.5025.5425.4925.5449,26525.45
2/25/202625.4925.5125.4825.5045,67525.41
2/24/202625.4925.5125.4725.5138,68925.42
2/23/202625.4725.5225.4625.4938,43325.40
2/20/202625.4325.4625.4325.46605,17725.36
2/19/202625.4425.4725.4325.46108,49725.37
2/18/202625.4625.4725.4325.4351,67025.34
2/17/202625.4725.4825.4625.4849,65325.39
2/13/202625.4325.4725.4325.4662,61525.37
2/12/202625.3525.4025.3425.3935,52325.30
2/11/202625.3025.3425.3025.30152,87425.21
2/10/202625.3325.3525.3325.33289,03625.24
2/09/202625.2525.2725.2325.2751,53425.18
2/06/202625.2625.2625.2325.2529,05525.16
2/05/202625.2125.2525.1925.2543,09025.16
2/04/202625.1625.1725.1325.1793,50625.08
2/03/202625.1525.1725.1325.1619,13525.07
2/02/202625.2025.2025.1625.1770,01525.07
1/30/202625.1925.2125.1725.1961,05225.10
1/29/202625.2625.3125.2625.3150,54825.12
1/28/202625.2825.2925.2625.2747,09525.09
1/27/202625.3125.3225.2925.2986,53925.10
1/26/202625.3225.3325.2925.3297,88625.13
1/23/202625.2625.3025.2525.3092,81225.11
1/22/202625.2425.2825.2325.2761,47225.08
1/21/202625.1925.2525.1825.2559,30625.06
1/20/202625.1725.2025.1525.1667,76424.97
1/16/202625.2925.2925.2525.2528,91625.07
1/15/202625.3325.3425.2925.29171,81525.10
1/14/202625.3025.3525.2925.33145,88325.14
1/13/202625.2825.2925.2525.27126,29225.09
1/12/202625.2425.2825.2225.25626,30225.07
1/09/202625.2325.2925.2025.26558,76025.07
1/08/202625.2225.2425.2025.21122,92125.02
1/07/202625.2725.2825.2325.26394,94325.08
1/06/202625.2225.2525.2025.2446,03425.05
1/05/202625.2225.2625.2025.2389,90925.04
1/02/202625.2225.2225.1825.1932,20025.00
12/31/202525.2425.2525.2125.2138,87125.03
12/30/202525.2425.2725.2225.2750,45325.08
12/29/202525.3625.3825.3325.3734,76325.08
12/26/202525.3525.3625.3225.3418,75225.05
12/24/202525.3025.3325.3025.3214,54925.04
12/23/202525.2325.2925.2125.2867,86525.00
12/22/202525.2725.2725.2525.2554,43024.97
12/19/202525.2825.3025.2625.2779,55524.99
12/18/202525.3125.3125.2725.3064,98125.02
12/17/202525.2325.2525.2225.2325,01524.95
12/16/202525.1925.2525.1925.2564,98024.97
12/15/202525.2325.2425.1825.2040,71424.92
12/12/202525.1925.1925.1725.1831,12824.89
12/11/202525.2825.2925.2325.2419,77124.96
12/10/202525.1725.2625.1725.2561,98324.97
12/09/202525.2325.2325.1625.18130,56324.89
12/08/202525.2325.2425.1725.1830,15524.90