Home

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

25.59
+0.15 (0.59%)
NYSE · Last Trade: Jul 5th, 5:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202525.5825.6425.5725.592,14325.59
7/02/202525.4125.4925.3825.444,96225.44
7/01/202525.5025.5525.5025.501,13725.50
6/30/202525.2025.2925.1625.291,80125.29
6/27/202525.1025.2425.0625.1511,69925.15
6/26/202525.0025.0524.9725.051,19825.05
6/25/202525.0225.0224.9524.953,08424.83
6/24/202525.0725.1225.0725.106,81624.98
6/23/202524.8324.9424.7424.947,60624.82
6/20/202524.7824.8124.6924.7417,47424.62
6/18/202524.8624.8624.7224.725,11724.60
6/17/202524.8524.8524.7124.724,14024.60
6/16/202524.9324.9324.8524.853,18424.73
6/13/202524.9625.0224.8024.818,84624.69
6/12/202524.9625.0624.9625.056,31424.93
6/11/202524.9324.9924.8724.943,29624.82
6/10/202524.9125.0124.9124.9612,38824.84
6/09/202524.8424.9424.8024.893,01324.77
6/06/202524.9824.9824.8524.9315,18424.81
6/05/202524.7324.8124.6624.707,67324.58
6/04/202524.9424.9424.8024.804,08024.69
6/03/202524.8124.8824.7024.8813,13824.77
6/02/202524.6224.8124.6224.804,29324.68
5/30/202524.7424.8524.7124.8010,71824.69
5/29/202524.6624.7124.6524.711,77324.60
5/28/202524.7424.7424.5624.568,47024.44
5/27/202524.7524.8024.7424.774,37724.66
5/23/202524.3224.4924.3024.446,95324.32
5/22/202524.5024.6024.4924.494,64824.37
5/21/202524.9824.9824.6324.653,70124.53
5/20/202525.1625.1625.0525.093,04624.97
5/19/202525.0525.1225.0425.113,52124.99
5/16/202524.9125.0824.9125.081,82224.96
5/15/202524.6024.8924.6024.895,08824.77
5/14/202524.5624.5724.5024.5320,05524.41
5/13/202524.7124.7824.7024.703,88424.58
5/12/202524.7224.7424.6424.7416,79424.62
5/09/202524.4224.4324.3324.3629,72124.25
5/08/202524.4024.6424.3324.3433,66724.22
5/07/202524.2424.3924.2324.263,75724.14
5/06/202524.2324.2724.1624.172,30924.06
5/05/202524.3124.3424.2124.214,24224.09
5/02/202524.3024.3624.3024.363,16224.24
5/01/202523.9824.1723.9824.032,34823.92
4/30/202523.9024.1023.7024.102,02023.98
4/29/202523.9624.0123.9624.0120423.89
4/28/202523.8523.8823.7123.881,07623.77
4/25/202523.6023.7423.6023.7479323.62
4/24/202523.5223.8023.5223.804,37623.68
4/23/202523.8023.8023.4623.552,85823.44
4/22/202523.1023.3823.1023.362,13423.25
4/21/202523.1523.1522.7222.928,19322.81
4/17/202523.3523.4823.3423.341,18723.23
4/16/202523.4523.4923.1123.142,89523.03
4/15/202523.5723.5723.3623.361,83423.25
4/14/202523.4223.5623.3223.458,84123.34
4/11/202523.0023.2923.0023.231,21223.12
4/10/202523.1323.1322.6022.892,22922.78
4/09/202521.9023.5421.7523.4835,39723.37
4/08/202522.9222.9721.8022.0445,46721.93
4/07/202522.0022.8121.9922.3826,59522.27