Home

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

26.15
+0.04 (0.15%)
NYSE · Last Trade: Oct 25th, 5:15 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202526.2526.2526.1326.1530,13426.15
10/23/202526.1426.1426.0326.1150,34526.11
10/22/202526.1526.1526.0026.0455,16126.04
10/21/202526.1526.2226.1126.1355,58926.13
10/20/202525.9526.1025.9526.0929,53826.09
10/17/202525.7325.8725.6725.8738,54225.87
10/16/202525.9826.0225.5425.60156,07125.60
10/15/202526.0826.0825.8025.9640,27125.96
10/14/202525.6926.0825.6526.0543,24626.05
10/13/202525.6925.7925.6525.7250,52925.72
10/10/202526.0526.1025.5525.6033,81725.60
10/09/202526.2726.2725.9025.9739,67825.97
10/08/202526.1826.3226.0926.16148,32526.16
10/07/202526.3426.3426.0926.1542,74326.15
10/06/202526.3126.3126.1526.2030,39926.20
10/03/202526.1326.3126.1326.2549,68026.25
10/02/202526.0726.1025.9726.0334,21326.03
10/01/202526.1726.1726.0526.1359,20326.13
9/30/202526.0726.1425.9626.1430,07026.14
9/29/202526.1526.1525.9826.0421,06926.04
9/26/202525.9326.0625.9326.0533,21126.05
9/25/202525.9725.9725.7425.7749,41125.77
9/24/202526.0526.1026.0226.06142,62625.98
9/23/202526.0626.1425.9726.02149,48925.94
9/22/202525.9025.9625.8325.9643,20725.88
9/19/202525.8725.9925.8425.9740,79825.89
9/18/202525.9426.0625.9225.9743,37225.89
9/17/202525.9126.0225.8025.8544,03325.77
9/16/202525.9025.9025.7625.8033,32225.72
9/15/202525.9525.9525.8325.8326,10425.74
9/12/202526.0426.1125.9125.9128,11825.83
9/11/202525.8026.0625.8026.0640,37025.97
9/10/202525.6725.7325.5525.6924,13525.61
9/09/202525.6825.7325.6425.6925,20125.61
9/08/202525.6825.7125.5525.6619,99825.58
9/05/202525.9625.9625.6325.7238,47525.64
9/04/202525.7425.8725.6525.8721,97125.79
9/03/202525.8725.8725.6225.7324,51825.65
9/02/202525.8325.8625.7325.8633,59525.77
8/29/202526.0026.0025.9025.9711,89025.88
8/28/202525.9325.9725.8725.9329,90925.85
8/27/202525.9425.9725.9125.9628,85825.88
8/26/202525.8425.9025.7525.90216,58825.82
8/25/202526.0426.0425.8125.8427,18325.76
8/22/202525.8526.1125.8526.0317,47325.94
8/21/202525.7125.7625.6325.6834,48525.60
8/20/202525.7125.7925.6425.7816,37125.69
8/19/202525.4825.6625.4525.5831,29225.50
8/18/202525.4525.5025.4125.4436,38825.36
8/15/202525.6625.6625.4325.4324,35825.36
8/14/202525.4825.5725.4125.5639,27825.48
8/13/202525.4425.5825.4225.5828,28325.50
8/12/202525.2125.3625.1925.3653,48325.28
8/11/202525.3025.3025.0925.0921,74525.01
8/08/202525.1825.2325.1725.1813,71225.10
8/07/202525.2325.2324.9825.056,31124.97
8/06/202525.1025.2125.0925.1010,16025.02
8/05/202525.1225.1325.0525.089,28625.01
8/04/202525.1125.1325.0825.131,72025.05
8/01/202524.9024.9424.7524.9218,48924.84
7/31/202525.4625.4625.0525.0827,56425.00
7/30/202525.5925.5925.3625.38507,26325.30
7/29/202525.5325.5925.5025.5335,77925.45
7/28/202525.6125.6225.4825.5220,25425.44