Home

MFS Active Core Plus Bond ETF (MFSB)

25.27
-0.03 (-0.12%)
NYSE · Last Trade: Dec 4th, 1:46 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202525.2925.3325.2825.3072,40125.30
12/02/202525.2425.2825.2425.2730,85525.27
12/01/202525.3925.3925.2425.2434,74625.24
11/28/202525.3625.3725.3125.33288,26225.33
11/26/202525.4025.4625.3825.46599,80625.37
11/25/202525.4025.4425.3925.4181,58825.32
11/24/202525.3425.3925.3225.39199,54525.30
11/21/202525.3125.3225.2925.3040,48125.21
11/20/202525.2625.2925.2425.2547,29425.17
11/19/202525.2625.2625.2125.2350,17625.14
11/18/202525.2525.2725.2225.2442,17225.15
11/17/202525.2325.2425.2125.2149,83025.13
11/14/202525.2725.2825.2225.2346,11925.14
11/13/202525.2825.2925.2425.2521,34125.16
11/12/202525.3425.3525.2625.3362,97625.24
11/11/202525.2525.3625.2525.3458,14325.25
11/10/202525.2725.3025.2525.2730,80225.18
11/07/202525.2625.3025.2425.2727,59025.19
11/06/202525.2625.2925.2325.2860,44425.19
11/05/202525.2525.2625.1925.2088,44625.11
11/04/202525.2525.2925.2325.2366,12225.14
11/03/202525.2525.2725.2025.2231,85025.13
10/31/202525.3125.3325.2625.28362,14825.19
10/30/202525.3725.4425.3625.4077,22925.22
10/29/202525.5425.5725.4225.4654,52525.28
10/28/202525.5425.5625.5125.5590,43525.36
10/27/202525.5125.5525.4825.55107,88525.36
10/24/202525.5425.5425.4925.5242,72325.33
10/23/202525.4925.5325.4725.4963,64625.31
10/22/202525.5125.5525.5025.5359,72325.34
10/21/202525.5225.5625.5025.50100,07025.31
10/20/202525.4725.5225.4625.4832,51225.30
10/17/202525.4525.4825.4325.4724,01525.29
10/16/202525.3925.5025.3925.48282,80125.30
10/15/202525.4225.4625.4125.4383,93325.24
10/14/202525.3725.4325.3625.4268,79125.24
10/13/202525.3625.4025.3425.3530,45125.17
10/10/202525.3125.3625.2825.3123,20325.13
10/09/202525.2625.2725.2525.2626,31025.08
10/08/202525.3125.3325.2825.29113,44125.11
10/07/202525.2625.3125.2625.27109,36425.09
10/06/202525.2525.2825.2425.2526,17025.07
10/03/202525.3125.3325.2925.3028,90025.12
10/02/202525.2825.3325.2825.3220,85125.14
10/01/202525.2825.3125.2625.3025,98725.11
9/30/202525.2425.2925.2125.2320,76925.04
9/29/202525.3025.3625.3025.3322,93525.05
9/26/202525.2725.3025.2625.2747,54525.00
9/25/202525.2725.2825.2125.2723,08224.99
9/24/202525.3325.3325.2925.30176,19325.03
9/23/202525.3225.3525.3025.3424,50325.06
9/22/202525.3225.3325.2925.3030,57025.02
9/19/202525.3225.3325.2925.3324,07225.05
9/18/202525.3225.3825.2925.3446,88525.06
9/17/202525.4425.4925.3625.39351,48125.12
9/16/202525.4025.4725.3925.4257,22525.14
9/15/202525.3825.4125.3825.4010,98525.12
9/12/202525.3525.3725.3225.3635,87125.08
9/11/202525.3625.4125.3325.3962,00425.11
9/10/202525.3225.3525.2625.329,03925.04
9/09/202525.3125.3225.2525.2919,95425.01
9/08/202525.2925.3225.2725.3113,63425.03
9/05/202525.2625.2625.2025.2289,12724.94
9/04/202525.0725.1325.0525.1222,38924.84