MFS Active Core Plus Bond ETF (MFSB)

25.21
-0.05 (-0.22%)
NYSE · Last Trade: Jan 1st, 3:57 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202525.2425.2525.2125.2138,87125.21
12/30/202525.2425.2725.2225.2750,45325.27
12/29/202525.3625.3825.3325.3734,76325.27
12/26/202525.3525.3625.3225.3418,75225.24
12/24/202525.3025.3325.3025.3214,54925.22
12/23/202525.2325.2925.2125.2867,86525.18
12/22/202525.2725.2725.2525.2554,43025.16
12/19/202525.2825.3025.2625.2779,55525.17
12/18/202525.3125.3125.2725.3064,98125.20
12/17/202525.2325.2525.2225.2325,01525.14
12/16/202525.1925.2525.1925.2564,98025.15
12/15/202525.2325.2425.1825.2040,71425.10
12/12/202525.1925.1925.1725.1831,12825.08
12/11/202525.2825.2925.2325.2419,77125.14
12/10/202525.1725.2625.1725.2561,98325.15
12/09/202525.2325.2325.1625.18130,56325.08
12/08/202525.2325.2425.1725.1830,15525.09
12/05/202525.2625.2625.2225.2357,61425.14
12/04/202525.2925.3025.2625.2640,87625.16
12/03/202525.2925.3325.2825.3072,40125.20
12/02/202525.2425.2825.2425.2730,85525.17
12/01/202525.3925.3925.2425.2434,74625.14
11/28/202525.3625.3725.3125.33288,26225.23
11/26/202525.4025.4625.3825.46599,80625.28
11/25/202525.4025.4425.3925.4181,58825.23
11/24/202525.3425.3925.3225.39199,54525.21
11/21/202525.3125.3225.2925.3040,48125.12
11/20/202525.2625.2925.2425.2547,29425.07
11/19/202525.2625.2625.2125.2350,17625.05
11/18/202525.2525.2725.2225.2442,17225.06
11/17/202525.2325.2425.2125.2149,83025.03
11/14/202525.2725.2825.2225.2346,11925.04
11/13/202525.2825.2925.2425.2521,34125.06
11/12/202525.3425.3525.2625.3362,97625.15
11/11/202525.2525.3625.2525.3458,14325.16
11/10/202525.2725.3025.2525.2730,80225.09
11/07/202525.2625.3025.2425.2727,59025.09
11/06/202525.2625.2925.2325.2860,44425.10
11/05/202525.2525.2625.1925.2088,44625.02
11/04/202525.2525.2925.2325.2366,12225.05
11/03/202525.2525.2725.2025.2231,85025.04
10/31/202525.3125.3325.2625.28362,14825.10
10/30/202525.3725.4425.3625.4077,22925.12
10/29/202525.5425.5725.4225.4654,52525.18
10/28/202525.5425.5625.5125.5590,43525.27
10/27/202525.5125.5525.4825.55107,88525.27
10/24/202525.5425.5425.4925.5242,72325.24
10/23/202525.4925.5325.4725.4963,64625.21
10/22/202525.5125.5525.5025.5359,72325.25
10/21/202525.5225.5625.5025.50100,07025.22
10/20/202525.4725.5225.4625.4832,51225.20
10/17/202525.4525.4825.4325.4724,01525.19
10/16/202525.3925.5025.3925.48282,80125.20
10/15/202525.4225.4625.4125.4383,93325.15
10/14/202525.3725.4325.3625.4268,79125.14
10/13/202525.3625.4025.3425.3530,45125.07
10/10/202525.3125.3625.2825.3123,20325.03
10/09/202525.2625.2725.2525.2626,31024.98
10/08/202525.3125.3325.2825.29113,44125.01
10/07/202525.2625.3125.2625.27109,36425.00
10/06/202525.2525.2825.2425.2526,17024.97
10/03/202525.3125.3325.2925.3028,90025.02
10/02/202525.2825.3325.2825.3220,85125.04
10/01/202525.2825.3125.2625.3025,98725.02