MFS Active Core Plus Bond ETF (MFSB)

23.81
+0.02 (0.08%)
NYSE · Last Trade: Oct 1st, 12:32 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202623.8423.8423.7323.79508,93023.79
9/29/202623.9323.9323.8723.92183,20423.82
9/28/202623.9623.9723.9023.93119,31623.83
9/25/202624.0324.0723.9724.07122,04423.97
9/24/202624.1524.1724.0424.0595,51223.95
9/23/202624.3024.3024.1224.17346,49524.07
9/22/202624.3624.4324.3224.36135,02424.26
9/21/202624.3324.3524.3224.3484,38424.24
9/18/202624.3024.3024.2724.28115,65524.18
9/17/202624.3424.3824.3224.3886,78924.28
9/16/202624.2924.3424.2424.26126,37024.16
9/15/202624.2524.2724.2324.23400,66824.13
9/14/202624.2724.3224.2324.27361,59424.17
9/11/202624.3524.3624.2824.29180,57424.19
9/10/202624.3624.3624.2824.30125,99424.20
9/09/202624.5124.5224.4424.44133,26624.34
9/08/202624.5324.5324.4824.52230,21224.42
9/04/202624.5224.5524.5224.5289,01624.42
9/03/202624.5324.5524.5124.52109,53524.42
9/02/202624.4824.5024.4624.50179,06624.40
9/01/202624.5024.5424.4524.47115,88724.37
8/31/202624.5324.5524.5024.55121,41524.45
8/28/202624.7024.7524.6524.6780,62924.47
8/27/202624.7024.7424.7024.7475,71824.54
8/26/202624.7224.7524.7024.7580,92324.55
8/25/202624.7124.7824.7124.78116,15124.58
8/24/202624.6424.6724.6424.6784,59124.47
8/21/202624.6224.6324.6024.63320,94924.43
8/20/202624.6224.6624.6124.6566,88824.44
8/19/202624.6724.7124.6624.7065,31324.50
8/18/202624.5524.6024.5524.59123,35124.38
8/17/202624.6224.6424.5824.6087,59524.40
8/14/202624.6824.6824.6324.6472,09424.44
8/13/202624.6924.7424.6924.71111,42724.51
8/12/202624.6624.6624.6224.6578,22324.45
8/11/202624.6224.6424.6124.62100,46124.42
8/10/202624.6424.6424.5924.5980,64324.39
8/07/202624.6924.7024.6624.7075,22824.50
8/06/202624.6624.6624.6224.6571,06424.45
8/05/202624.6824.7024.6724.69129,78924.49
8/04/202624.6524.6924.6524.6879,93824.48
8/03/202624.5624.6124.5624.59161,07024.39
7/31/202624.5524.5524.5024.5566,04024.35
7/30/202624.6624.7024.6524.70102,38224.41
7/29/202624.7124.7424.6524.66108,26124.37
7/28/202624.7124.7724.7024.7555,45624.46
7/27/202624.6824.7024.6824.6959,87724.39
7/24/202624.6124.6824.6124.6661,85624.36
7/23/202624.6124.6424.6024.6492,02524.34
7/22/202624.7124.7224.6824.70151,31324.40
7/21/202624.7424.7524.7124.74163,00224.44
7/20/202624.8124.8324.7624.791,156,93524.49
7/17/202624.8424.8624.8124.8361,33424.53
7/16/202624.7724.8124.7624.8091,44624.50
7/15/202624.7824.8324.7824.80160,89524.50
7/14/202624.7624.8024.7624.76152,87824.46
7/13/202624.7724.7824.7324.7479,00524.44
7/10/202624.8424.8424.7924.82137,53624.52
7/09/202624.7924.8624.7924.83279,68024.53
7/08/202624.7724.8224.7624.81452,12024.51
7/07/202624.8824.8924.8224.8555,52724.55
7/06/202624.9124.9424.8924.9357,40524.63
7/02/202624.9024.9324.8924.9341,46724.63
7/01/202624.8624.9124.8624.90102,32024.60