MFS Active Value ETF (MFSV)

26.54
-0.20 (-0.75%)
NYSE · Last Trade: Jan 1st, 12:43 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Value ETF (MFSV)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202526.7126.7526.5326.54193,53426.54
12/30/202526.7726.8026.6926.74147,18626.74
12/29/202526.8726.8726.7326.75207,93926.75
12/26/202526.8526.8726.7426.82117,10426.82
12/24/202526.7826.8826.7426.85113,07826.85
12/23/202526.7126.7626.6726.75162,40126.75
12/22/202526.5626.6926.5326.68111,73426.68
12/19/202526.4826.5826.4526.47146,22326.47
12/18/202526.5126.5726.3126.42282,27126.42
12/17/202526.5226.5326.3526.40110,58026.40
12/16/202526.7826.7826.3826.49142,82526.49
12/15/202526.7426.7626.6126.7570,37526.75
12/12/202526.7026.7026.5026.5755,35626.57
12/11/202526.3426.5926.3426.5764,75826.57
12/10/202526.1626.4626.1126.41103,53426.30
12/09/202526.3126.3526.0926.0977,37925.99
12/08/202526.2226.2326.1426.17151,13926.07
12/05/202526.3826.4026.2526.27271,44826.16
12/04/202526.3926.4326.2726.3365,90826.22
12/03/202526.1926.3426.1826.3365,29626.22
12/02/202526.1626.1926.0126.1379,19426.03
12/01/202526.3126.3426.0726.0877,65425.98
11/28/202526.2626.3726.2226.3536,85426.24
11/26/202526.0926.2626.0226.21105,60226.10
11/25/202525.7526.0525.7326.03106,06225.93
11/24/202525.7525.7625.5325.69143,76225.59
11/21/202525.4725.8025.3625.69163,99225.59
11/20/202525.8425.8425.3225.37161,66525.27
11/19/202525.6125.6625.4425.54187,20925.44
11/18/202525.6425.7225.5325.62116,02925.52
11/17/202525.8525.8525.5125.6089,78325.50
11/14/202525.8325.9125.6925.8068,35325.70
11/13/202526.1426.1425.8925.9068,05125.80
11/12/202526.1226.2026.0926.1339,75026.03
11/11/202525.9226.0825.8626.0260,90725.92
11/10/202525.8625.8625.6325.8246,86625.72
11/07/202525.5425.7825.5425.7856,61525.68
11/06/202525.7225.7225.5525.5973,51925.49
11/05/202525.7325.7625.5925.6844,85025.57
11/04/202525.5325.6625.4725.63106,92825.53
11/03/202525.6425.6425.3625.5988,78425.49
10/31/202525.6325.7025.5725.6737,03125.57
10/30/202525.8325.9125.6825.70849,32825.60
10/29/202526.0026.0025.6525.76101,63725.66
10/28/202526.2226.2526.0126.0777,53025.97
10/27/202526.2426.2826.1526.2889,07426.17
10/24/202526.2526.2526.1326.1530,13426.05
10/23/202526.1426.1426.0326.1150,34526.01
10/22/202526.1526.1526.0026.0455,16125.93
10/21/202526.1526.2226.1126.1355,58926.03
10/20/202525.9526.1025.9526.0929,53825.99
10/17/202525.7325.8725.6725.8738,54225.77
10/16/202525.9826.0225.5425.60156,07125.50
10/15/202526.0826.0825.8025.9640,27125.86
10/14/202525.6926.0825.6526.0543,24625.95
10/13/202525.6925.7925.6525.7250,52925.62
10/10/202526.0526.1025.5525.6033,81725.50
10/09/202526.2726.2725.9025.9739,67825.87
10/08/202526.1826.3226.0926.16148,32526.05
10/07/202526.3426.3426.0926.1542,74326.05
10/06/202526.3126.3126.1526.2030,39926.09
10/03/202526.1326.3126.1326.2549,68026.14
10/02/202526.0726.1025.9726.0334,21325.93
10/01/202526.1726.1726.0526.1359,20326.03