MFS Active Value ETF (MFSV)

27.75
-0.19 (-0.68%)
NYSE · Last Trade: May 2nd, 5:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Value ETF (MFSV)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202627.9727.9927.7427.7592,48127.75
4/30/202627.5128.0027.5127.94185,97927.94
4/29/202627.7327.7627.5627.66157,00127.66
4/28/202627.7427.7727.5427.59114,87427.59
4/27/202627.5927.7527.5227.59217,73127.59
4/24/202627.7227.7227.5327.59193,22727.59
4/23/202627.6327.7627.5327.73195,76727.73
4/22/202627.7527.7827.4127.4572,50827.45
4/21/202627.8727.8727.5227.55172,69227.55
4/20/202627.7927.8727.7327.79137,47727.79
4/17/202627.6627.8827.5727.7580,66327.75
4/16/202627.4827.6427.4627.55169,89927.55
4/15/202627.5927.6027.3727.4896,90927.48
4/14/202627.5927.6127.4527.55116,87727.55
4/13/202627.2927.6427.2227.59249,28827.59
4/10/202627.6427.6527.2927.3170,33727.31
4/09/202627.4127.6527.4127.6090,79427.60
4/08/202627.3527.4727.2427.46200,44727.46
4/07/202626.9426.9626.7526.89150,67326.89
4/06/202626.8226.9226.7526.91133,30126.91
4/02/202626.5226.8826.5026.77174,50026.77
4/01/202626.8626.8826.7026.74165,11326.74
3/31/202626.4626.7626.3826.73203,01626.73
3/30/202626.5426.5726.2026.26131,16026.26
3/27/202626.5926.6026.2026.26182,19826.26
3/26/202626.6726.7726.5526.59103,05926.59
3/25/202627.0127.0126.7026.80132,29226.69
3/24/202626.4026.8526.4026.77176,27926.66
3/23/202626.7526.8626.5926.6181,61826.50
3/20/202626.7226.7226.3426.4575,41226.34
3/19/202626.6026.7826.4826.62179,43926.51
3/18/202626.9226.9326.6826.69129,07426.58
3/17/202627.0727.1926.9726.98275,06226.87
3/16/202626.9827.0526.8826.9786,33426.86
3/13/202626.8826.9426.7126.72143,41126.61
3/12/202626.7726.8626.6526.66336,07326.55
3/11/202627.0727.0726.8326.9383,36426.82
3/10/202627.1427.3927.0427.1095,54226.99
3/09/202627.1327.3026.7927.30627,51527.19
3/06/202627.2527.3226.9827.2684,21027.15
3/05/202627.7627.8127.3627.52140,18527.41
3/04/202627.9027.9227.6727.892,075,45727.78
3/03/202627.8027.9327.4227.82371,26227.71
3/02/202628.0828.2127.9328.1566,02228.04
2/27/202628.0228.1027.8528.0995,41627.98
2/26/202628.1128.1627.9628.13127,10828.02
2/25/202628.0028.0027.7627.9496,28127.83
2/24/202627.8527.9027.6627.8682,39627.75
2/23/202628.0928.1527.7127.78123,20127.67
2/20/202627.9928.0827.8828.0862,44927.97
2/19/202628.1128.1127.8928.00233,87627.89
2/18/202628.1328.1728.0228.07100,83627.96
2/17/202628.1428.2527.8928.01209,03927.90
2/13/202627.8728.0527.8328.01113,58527.90
2/12/202628.2528.2527.7227.78280,40927.67
2/11/202628.2328.2328.0028.12188,32728.01
2/10/202628.0728.1127.9828.05311,27427.94
2/09/202628.0528.0927.9028.03228,69227.92
2/06/202627.9228.0727.9228.07110,88927.96
2/05/202627.5427.7527.5427.67127,00027.56
2/04/202627.5027.6627.4527.65109,49227.54
2/03/202627.4027.5327.2427.43108,12127.32