MFS Active Core Plus Bond ETF (MFSB)

24.99
+0.06 (0.25%)
NYSE · Last Trade: Apr 4th, 5:13 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202624.8825.0224.8824.99150,76924.99
4/01/202624.9224.9824.9024.9366,69224.93
3/31/202624.8824.9324.8724.8957,33324.89
3/30/202624.9324.9524.8924.92208,15924.92
3/27/202624.7724.8624.7624.8090,35624.80
3/26/202624.9024.9324.8224.8494,69424.84
3/25/202624.9825.0124.9524.982,057,45724.98
3/24/202624.8624.9124.8324.871,119,84024.87
3/23/202624.9024.9524.8724.9428,15624.94
3/20/202624.9724.9724.8324.8337,00024.83
3/19/202624.9825.0724.9625.0669,44725.06
3/18/202625.0925.1125.0225.0250,65725.02
3/17/202625.0825.1225.0825.0942,62925.09
3/16/202625.0625.0725.0425.0573,14825.05
3/13/202625.0525.0724.9524.9754,56424.97
3/12/202625.0725.0825.0025.0353,43025.03
3/11/202625.1425.1825.0925.0935,12825.09
3/10/202625.2725.3225.2125.2160,91925.21
3/09/202625.2025.3125.1925.3098,35925.30
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
2/26/202625.5025.5425.4925.5449,26525.54
2/25/202625.4925.5125.4825.5045,67525.50
2/24/202625.4925.5125.4725.5138,68925.51
2/23/202625.4725.5225.4625.4938,43325.49
2/20/202625.4325.4625.4325.46605,17725.46
2/19/202625.4425.4725.4325.46108,49725.46
2/18/202625.4625.4725.4325.4351,67025.43
2/17/202625.4725.4825.4625.4849,65325.48
2/13/202625.4325.4725.4325.4662,61525.46
2/12/202625.3525.4025.3425.3935,52325.39
2/11/202625.3025.3425.3025.30152,87425.30
2/10/202625.3325.3525.3325.33289,03625.33
2/09/202625.2525.2725.2325.2751,53425.27
2/06/202625.2625.2625.2325.2529,05525.25
2/05/202625.2125.2525.1925.2543,09025.25
2/04/202625.1625.1725.1325.1793,50625.17
2/03/202625.1525.1725.1325.1619,13525.16
2/02/202625.2025.2025.1625.1770,01525.17
1/30/202625.1925.2125.1725.1961,05225.19
1/29/202625.2625.3125.2625.3150,54825.31
1/28/202625.2825.2925.2625.2747,09525.27
1/27/202625.3125.3225.2925.2986,53925.29
1/26/202625.3225.3325.2925.3297,88625.32
1/23/202625.2625.3025.2525.3092,81225.30
1/22/202625.2425.2825.2325.2761,47225.27
1/21/202625.1925.2525.1825.2559,30625.25
1/20/202625.1725.2025.1525.1667,76425.16
1/16/202625.2925.2925.2525.2528,91625.25
1/15/202625.3325.3425.2925.29171,81525.29
1/14/202625.3025.3525.2925.33145,88325.33
1/13/202625.2825.2925.2525.27126,29225.27
1/12/202625.2425.2825.2225.25626,30225.25
1/09/202625.2325.2925.2025.26558,76025.26
1/08/202625.2225.2425.2025.21122,92125.21
1/07/202625.2725.2825.2325.26394,94325.26
1/06/202625.2225.2525.2025.2446,03425.24
1/05/202625.2225.2625.2025.2389,90925.23