MFS Active Value ETF (MFSV)

27.26
-0.26 (-0.94%)
NYSE · Last Trade: Mar 6th, 7:31 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Value ETF (MFSV)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202627.2527.3226.9827.2684,21027.26
3/05/202627.7627.8127.3627.52140,18527.52
3/04/202627.9027.9227.6727.892,075,45727.89
3/03/202627.8027.9327.4227.82371,26227.82
3/02/202628.0828.2127.9328.1566,02228.15
2/27/202628.0228.1027.8528.0995,41628.09
2/26/202628.1128.1627.9628.13127,10828.13
2/25/202628.0028.0027.7627.9496,28127.94
2/24/202627.8527.9027.6627.8682,39627.86
2/23/202628.0928.1527.7127.78123,20127.78
2/20/202627.9928.0827.8828.0862,44928.08
2/19/202628.1128.1127.8928.00233,87628.00
2/18/202628.1328.1728.0228.07100,83628.07
2/17/202628.1428.2527.8928.01209,03928.01
2/13/202627.8728.0527.8328.01113,58528.01
2/12/202628.2528.2527.7227.78280,40927.78
2/11/202628.2328.2328.0028.12188,32728.12
2/10/202628.0728.1127.9828.05311,27428.05
2/09/202628.0528.0927.9028.03228,69228.03
2/06/202627.9228.0727.9228.07110,88928.07
2/05/202627.5427.7527.5427.67127,00027.67
2/04/202627.5027.6627.4527.65109,49227.65
2/03/202627.4027.5327.2427.43108,12127.43
2/02/202627.3327.4327.2627.39131,43527.39
1/30/202627.3927.3927.0827.36106,37227.36
1/29/202627.5127.5927.2527.4379,33927.43
1/28/202627.3427.3827.2527.28127,48527.28
1/27/202627.3027.3127.1727.28164,61627.28
1/26/202627.2627.3627.2227.33195,73027.33
1/23/202627.3427.3427.0927.22123,66727.22
1/22/202627.4027.4527.3327.34102,72027.34
1/21/202627.2727.4027.1427.3281,21527.32
1/20/202627.3327.3927.0427.07135,85427.07
1/16/202627.5827.6327.4827.56112,35427.56
1/15/202627.4127.6027.4127.5487,30127.54
1/14/202627.1427.3427.1427.31132,67227.31
1/13/202627.3827.3827.1127.17293,78827.17
1/12/202627.2327.3227.1727.30139,49127.30
1/09/202627.3027.4027.2527.33116,84327.33
1/08/202627.0327.2227.0027.1874,09227.18
1/07/202627.2827.2826.8626.88140,76726.88
1/06/202627.2127.3327.1827.29123,11227.29
1/05/202626.9427.1326.8727.0955,70327.09
1/02/202626.5426.7926.4326.7668,34926.76
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