MFS Active Exchange Traded Funds Trust MFS Active Core Plus Bond ETF (MFSB)

24.93Last Price

-0.06 (-0.24%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	25.01	25.01	24.93	24.93	723	24.93
3/03/2025	24.91	24.99	24.91	24.99	8,013	24.99
2/28/2025	24.91	24.93	24.91	24.93	5,279	24.93
2/27/2025	24.97	25.00	24.97	24.97	6,839	24.97
2/26/2025	24.97	25.01	24.97	25.00	45,546	25.00
2/25/2025	24.89	24.96	24.89	24.96	5,549	24.96
2/24/2025	24.79	24.80	24.79	24.80	5,042	24.80
2/21/2025	24.73	24.79	24.73	24.79	5,662	24.79
2/20/2025	24.69	24.69	24.68	24.69	5,239	24.69
2/19/2025	24.64	24.65	24.64	24.64	5,274	24.64
2/18/2025	24.69	24.69	24.66	24.66	5,563	24.66
2/14/2025	24.70	24.71	24.70	24.71	5,804	24.71
2/13/2025	24.56	24.67	24.56	24.65	21,340	24.65
2/12/2025	24.48	24.53	24.48	24.50	8,981	24.50
2/11/2025	24.63	24.63	24.61	24.61	5,568	24.61
2/10/2025	24.70	24.70	24.68	24.68	5,560	24.68
2/07/2025	24.68	24.68	24.67	24.67	7,213	24.67
2/06/2025	24.75	24.78	24.74	24.74	5,501	24.74
2/05/2025	24.73	24.77	24.73	24.76	7,079	24.76
2/04/2025	24.58	24.64	24.58	24.61	14,889	24.61
2/03/2025	24.57	24.57	24.57	24.57	7,809	24.57
1/31/2025	24.62	24.62	24.51	24.53	12,409	24.53
1/30/2025	24.71	24.71	24.68	24.68	10,145	24.59
1/29/2025	24.67	24.67	24.64	24.64	10,144	24.55
1/28/2025	24.65	24.65	24.65	24.65	10,144	24.55
1/27/2025	24.63	24.64	24.63	24.64	10,429	24.55
1/24/2025	24.52	24.57	24.52	24.54	14,396	24.45
1/23/2025	24.50	24.51	24.50	24.50	36,663	24.41
1/22/2025	24.58	24.58	24.55	24.55	12,170	24.46
1/21/2025	24.58	24.59	24.56	24.58	15,869	24.49
1/17/2025	24.54	24.54	24.50	24.51	13,159	24.42
1/16/2025	24.43	24.45	24.43	24.45	10,427	24.36
1/15/2025	24.39	24.44	24.39	24.44	10,426	24.35
1/14/2025	24.24	24.24	24.23	24.23	10,359	24.14
1/13/2025	24.27	24.27	24.25	24.25	11,296	24.16
1/10/2025	24.32	24.32	24.28	24.28	20,521	24.19
1/08/2025	24.35	24.42	24.35	24.40	13,226	24.31
1/07/2025	24.42	24.42	24.36	24.37	11,820	24.28
1/06/2025	24.46	24.47	24.46	24.46	10,445	24.37
1/03/2025	24.54	24.54	24.50	24.50	10,267	24.41
1/02/2025	24.55	24.55	24.49	24.50	12,420	24.41
12/31/2024	24.52	0.00	24.59	24.59	0	24.50
12/30/2024	24.53	24.54	24.52	24.52	10,769	24.43
12/27/2024	24.59	24.59	24.57	24.57	11,375	24.39
12/26/2024	24.53	24.61	24.53	24.59	25,245	24.41
12/24/2024	24.53	24.58	24.53	24.58	10,479	24.40
12/23/2024	24.59	24.59	24.52	24.58	19,512	24.40
12/20/2024	24.64	24.68	24.61	24.63	17,889	24.45
12/19/2024	24.61	24.61	24.52	24.54	11,916	24.36
12/18/2024	24.80	24.85	24.68	24.68	16,397	24.50
12/17/2024	24.82	24.82	24.81	24.81	10,075	24.62
12/16/2024	24.81	24.82	24.81	24.82	13,366	24.64
12/13/2024	24.86	24.86	24.79	24.79	10,697	24.61
12/12/2024	24.94	24.94	24.88	24.88	12,289	24.69
12/11/2024	25.05	25.05	24.96	24.96	13,588	24.77
12/10/2024	25.04	25.04	25.02	25.02	10,864	24.83
12/09/2024	25.08	25.09	25.07	25.07	17,151	24.88
12/06/2024	25.09	25.13	25.09	25.13	21,290	24.94
12/05/2024	25.00	25.17	25.00	25.05	1,018,982	24.87