MFS Active Core Plus Bond ETF (MFSB)

24.17
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 7:15 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202624.1924.2224.1624.171,915,46824.17
11/02/202624.2324.2724.2124.22155,80424.22
10/30/202624.2024.2224.1624.18156,61124.18
10/29/202624.2524.3024.2024.28272,34624.18
10/28/202624.2324.2524.1624.19159,12424.09
10/27/202624.2324.2524.1924.25366,91424.15
10/26/202624.2324.2624.2224.24207,97124.14
10/23/202624.2124.2324.1824.202,522,54824.09
10/22/202624.1224.2524.1024.24270,97624.14
10/21/202624.0724.0824.0024.05192,06523.95
10/20/202624.0224.0924.0124.03312,93923.93
10/19/202624.0524.0623.9723.98147,28923.89
10/16/202624.0524.1124.0224.06118,33623.96
10/15/202624.0524.1324.0524.09151,19123.99
10/14/202623.8323.9823.8123.951,722,80723.85
10/13/202623.9423.9523.8923.93318,29423.83
10/12/202623.9023.9823.8723.92180,25823.82
10/09/202623.8923.9123.8323.902,107,72723.80
10/08/202623.8123.9123.8023.89208,81723.79
10/07/202623.7323.8523.7323.83650,46423.73
10/06/202623.8123.8623.8023.84195,54423.74
10/05/202623.7923.7923.7323.79241,51923.69
10/02/202623.8723.9023.7823.81163,62623.71
10/01/202623.7323.8623.6823.82219,67823.72
9/30/202623.8423.8423.7323.79508,93023.69
9/29/202623.9323.9323.8723.92183,20423.72
9/28/202623.9623.9723.9023.93119,31623.73
9/25/202624.0324.0723.9724.07122,04423.87
9/24/202624.1524.1724.0424.0595,51223.85
9/23/202624.3024.3024.1224.17346,49523.97
9/22/202624.3624.4324.3224.36135,02424.16
9/21/202624.3324.3524.3224.3484,38424.14
9/18/202624.3024.3024.2724.28115,65524.08
9/17/202624.3424.3824.3224.3886,78924.18
9/16/202624.2924.3424.2424.26126,37024.06
9/15/202624.2524.2724.2324.23400,66824.03
9/14/202624.2724.3224.2324.27361,59424.07
9/11/202624.3524.3624.2824.29180,57424.09
9/10/202624.3624.3624.2824.30125,99424.10
9/09/202624.5124.5224.4424.44133,26624.24
9/08/202624.5324.5324.4824.52230,21224.32
9/04/202624.5224.5524.5224.5289,01624.32
9/03/202624.5324.5524.5124.52109,53524.32
9/02/202624.4824.5024.4624.50179,06624.29
9/01/202624.5024.5424.4524.47115,88724.27
8/31/202624.5324.5524.5024.55121,41524.34
8/28/202624.7024.7524.6524.6780,62924.36
8/27/202624.7024.7424.7024.7475,71824.43
8/26/202624.7224.7524.7024.7580,92324.44
8/25/202624.7124.7824.7124.78116,15124.47
8/24/202624.6424.6724.6424.6784,59124.36
8/21/202624.6224.6324.6024.63320,94924.32
8/20/202624.6224.6624.6124.6566,88824.34
8/19/202624.6724.7124.6624.7065,31324.40
8/18/202624.5524.6024.5524.59123,35124.28
8/17/202624.6224.6424.5824.6087,59524.30
8/14/202624.6824.6824.6324.6472,09424.34
8/13/202624.6924.7424.6924.71111,42724.40
8/12/202624.6624.6624.6224.6578,22324.34
8/11/202624.6224.6424.6124.62100,46124.31
8/10/202624.6424.6424.5924.5980,64324.29
8/07/202624.6924.7024.6624.7075,22824.39
8/06/202624.6624.6624.6224.6571,06424.34
8/05/202624.6824.7024.6724.69129,78924.39
8/04/202624.6524.6924.6524.6879,93824.38