Home

MFS Active Exchange Traded Funds Trust MFS Active Value ETF (MFSV)

25.15
+0.10 (0.42%)
NYSE · Last Trade: Jun 29th, 6:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Exchange Traded Funds Trust MFS Active Value ETF (MFSV)

DateOpenHighLowCloseVolumeAdjusted Close
6/27/202525.1025.2425.0625.1511,69925.15
6/26/202525.0025.0524.9725.051,19825.05
6/25/202525.0225.0224.9524.953,08424.95
6/24/202525.0725.1225.0725.106,81625.10
6/23/202524.8324.9424.7424.947,60624.94
6/20/202524.7824.8124.6924.7417,47424.74
6/18/202524.8624.8624.7224.725,11724.72
6/17/202524.8524.8524.7124.724,14024.72
6/16/202524.9324.9324.8524.853,18424.85
6/13/202524.9625.0224.8024.818,84624.81
6/12/202524.9625.0624.9625.056,31425.05
6/11/202524.9324.9924.8724.943,29624.94
6/10/202524.9125.0124.9124.9612,38824.96
6/09/202524.8424.9424.8024.893,01324.89
6/06/202524.9824.9824.8524.9315,18424.93
6/05/202524.7324.8124.6624.707,67324.70
6/04/202524.9424.9424.8024.804,08024.80
6/03/202524.8124.8824.7024.8813,13824.88
6/02/202524.6224.8124.6224.804,29324.80
5/30/202524.7424.8524.7124.8010,71824.80
5/29/202524.6624.7124.6524.711,77324.71
5/28/202524.7424.7424.5624.568,47024.56
5/27/202524.7524.8024.7424.774,37724.77
5/23/202524.3224.4924.3024.446,95324.44
5/22/202524.5024.6024.4924.494,64824.49
5/21/202524.9824.9824.6324.653,70124.65
5/20/202525.1625.1625.0525.093,04625.09
5/19/202525.0525.1225.0425.113,52125.11
5/16/202524.9125.0824.9125.081,82225.08
5/15/202524.6024.8924.6024.895,08824.89
5/14/202524.5624.5724.5024.5320,05524.53
5/13/202524.7124.7824.7024.703,88424.70
5/12/202524.7224.7424.6424.7416,79424.74
5/09/202524.4224.4324.3324.3629,72124.36
5/08/202524.4024.6424.3324.3433,66724.34
5/07/202524.2424.3924.2324.263,75724.26
5/06/202524.2324.2724.1624.172,30924.17
5/05/202524.3124.3424.2124.214,24224.21
5/02/202524.3024.3624.3024.363,16224.36
5/01/202523.9824.1723.9824.032,34824.03
4/30/202523.9024.1023.7024.102,02024.10
4/29/202523.9624.0123.9624.0120424.01
4/28/202523.8523.8823.7123.881,07623.88
4/25/202523.6023.7423.6023.7479323.74
4/24/202523.5223.8023.5223.804,37623.80
4/23/202523.8023.8023.4623.552,85823.55
4/22/202523.1023.3823.1023.362,13423.36
4/21/202523.1523.1522.7222.928,19322.92
4/17/202523.3523.4823.3423.341,18723.34
4/16/202523.4523.4923.1123.142,89523.14
4/15/202523.5723.5723.3623.361,83423.36
4/14/202523.4223.5623.3223.458,84123.45
4/11/202523.0023.2923.0023.231,21223.23
4/10/202523.1323.1322.6022.892,22922.89
4/09/202521.9023.5421.7523.4835,39723.48
4/08/202522.9222.9721.8022.0445,46722.04
4/07/202522.0022.8121.9922.3826,59522.38
4/04/202523.1023.1522.5222.5224,76422.52
4/03/202524.3524.3523.9924.0124,17624.01
4/02/202524.6024.7824.6024.782,52724.78
4/01/202524.5624.6524.5624.6540224.65
3/31/202524.4924.7224.4924.693,66324.69