Home

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

24.74
-0.49 (-1.93%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202525.1025.1124.7424.7416,57824.74
3/03/202525.4725.5025.1025.2329,90325.23
2/28/202525.1325.3625.0025.364,61125.36
2/27/202525.1525.2224.9924.9919,40724.99
2/26/202525.1225.1824.9625.03407,40425.03
2/25/202525.1325.1725.1325.1752925.17
2/24/202525.0025.1125.0025.025,87225.02
2/21/202525.0625.0824.9624.962,46724.96
2/20/202525.1125.1125.0025.0916,02925.09
2/19/202525.0025.1625.0025.161,56225.16
2/18/202524.9124.9624.9024.964,80924.96
2/14/202524.9924.9924.8324.836,28424.83
2/13/202524.8724.9524.8624.945,34224.94
2/12/202524.7124.7624.7024.7674924.76
2/11/202524.7024.8924.6824.874,10424.87
2/10/202524.7924.7924.6424.705,67224.70
2/07/202524.8224.8224.6824.684,57524.68
2/06/202524.8724.8724.7424.824,80124.82
2/05/202524.8024.8424.6824.848,76324.84
2/04/202524.7224.8324.6624.833,26224.83
2/03/202524.6424.7524.6424.732,71524.73
1/31/202524.8924.9624.7524.7630,71124.76
1/30/202524.8124.9324.7924.9015,70424.90
1/29/202524.8824.8824.7124.7911,64124.79
1/28/202524.9824.9824.7624.7816,14024.78
1/27/202524.7624.9624.7624.9611,36424.96
1/24/202524.7024.7024.6624.6614,70524.66
1/23/202524.5824.7224.5824.7231,97624.72
1/22/202524.6124.6224.5524.5512,30724.55
1/21/202524.6024.6724.6024.6620,51924.66
1/17/202524.4024.4624.3824.4215,86824.42
1/16/202524.1124.3424.0924.3324,42424.33
1/15/202524.1324.1524.0624.0814,12924.08
1/14/202523.7323.8423.7323.8411,24523.84
1/13/202523.5823.7023.5823.7010,74123.70
1/10/202523.7623.7623.5223.5226,01223.52
1/08/202523.7823.8923.7523.8910,76423.89
1/07/202523.8024.0023.8023.8512,07023.85
1/06/202524.0124.0223.8123.8111,81023.81
1/03/202523.7523.9723.7123.9716,72323.97
1/02/202523.8823.8823.6423.7012,14823.70
12/31/202423.740.0023.7423.73023.73
12/30/202423.6223.7923.5823.7423,88223.74
12/27/202423.9924.1223.9023.9511,47923.92
12/26/202423.9524.2023.9524.2014,87924.17
12/24/202424.0124.0323.8523.9828,60023.95
12/23/202423.8023.8723.6423.8512,84923.83
12/20/202423.5823.9023.5623.7714,22623.75
12/19/202423.7523.7523.5523.5511,39723.52
12/18/202424.1024.1223.5623.56131,40723.53
12/17/202424.1124.1124.0024.0710,66124.04
12/16/202424.3024.3424.2024.2115,07724.18
12/13/202424.2824.3024.2824.3010,33324.27
12/12/202424.4424.4424.3124.3118,56724.28
12/11/202424.4924.4924.3924.4011,18824.37
12/10/202424.4824.4824.4824.4810,17224.45
12/09/202424.7424.7424.6224.6226,31024.59
12/06/202424.9524.9524.7424.7440,99424.71
12/05/202424.9125.0524.9124.921,006,55424.89