MFS Active Core Plus Bond ETF (MFSB)

24.96
+0.02 (0.08%)
NYSE · Last Trade: May 2nd, 3:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/25/202625.4925.5125.4825.5045,67525.22
2/24/202625.4925.5125.4725.5138,68925.23
2/23/202625.4725.5225.4625.4938,43325.21
2/20/202625.4325.4625.4325.46605,17725.18
2/19/202625.4425.4725.4325.46108,49725.18
2/18/202625.4625.4725.4325.4351,67025.15
2/17/202625.4725.4825.4625.4849,65325.20
2/13/202625.4325.4725.4325.4662,61525.18
2/12/202625.3525.4025.3425.3935,52325.11
2/11/202625.3025.3425.3025.30152,87425.02
2/10/202625.3325.3525.3325.33289,03625.05
2/09/202625.2525.2725.2325.2751,53424.99
2/06/202625.2625.2625.2325.2529,05524.98
2/05/202625.2125.2525.1925.2543,09024.97
2/04/202625.1625.1725.1325.1793,50624.89
2/03/202625.1525.1725.1325.1619,13524.89
2/02/202625.2025.2025.1625.1770,01524.89