MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFSB — MFS Active Core Plus Bond ETF
NYSEMFS Active Core Plus Bond ETF
$23.79
-0.02(-0.08%)
- O
- 23.79
- H
- 23.79
- L
- 23.73
- V
- 241.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.79
Period Return-2.86%
Period High$25.57
Period Low$23.68
Avg Daily Volume98.8K
Total Trading Days365
MFSB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.79 | $23.79 | $23.73 | $23.79 | $-0.02 | -0.08% | 241,513 | $23.76 | $23.73 $23.79 |
| Oct 2, 2026 | $23.87 | $23.90 | $23.78 | $23.81 | $-0.01 | -0.04% | 163,626 | $23.83 | $23.78 $23.90 |
| Oct 1, 2026 | $23.73 | $23.86 | $23.68 | $23.82 | +$0.03 | +0.13% | 219,678 | $23.80 | $23.68 $23.86 |
| Sep 30, 2026 | $23.84 | $23.84 | $23.73 | $23.79 | $-0.13 | -0.54% | 508,930 | $23.78 | $23.73 $23.84 |
| Sep 29, 2026 | $23.93 | $23.94 | $23.87 | $23.92 | $-0.01 | -0.05% | 183,204 | $23.91 | $23.87 $23.94 |
| Sep 28, 2026 | $23.96 | $23.97 | $23.90 | $23.93 | $-0.14 | -0.57% | 119,316 | $23.94 | $23.90 $23.97 |
| Sep 25, 2026 | $24.03 | $24.08 | $23.97 | $24.07 | +$0.02 | +0.08% | 122,043 | $24.01 | $23.97 $24.08 |
| Sep 24, 2026 | $24.15 | $24.17 | $24.04 | $24.05 | $-0.12 | -0.50% | 95,513 | $24.09 | $24.04 $24.17 |
| Sep 23, 2026 | $24.30 | $24.30 | $24.12 | $24.17 | $-0.19 | -0.78% | 346,494 | $24.16 | $24.12 $24.30 |
| Sep 22, 2026 | $24.36 | $24.43 | $24.32 | $24.36 | +$0.01 | +0.06% | 135,024 | $24.35 | $24.32 $24.43 |
| Sep 21, 2026 | $24.33 | $24.35 | $24.32 | $24.35 | +$0.07 | +0.27% | 84,384 | $24.34 | $24.32 $24.35 |
| Sep 18, 2026 | $24.30 | $24.30 | $24.27 | $24.28 | $-0.10 | -0.41% | 115,655 | $24.29 | $24.27 $24.30 |
| Sep 17, 2026 | $24.34 | $24.38 | $24.32 | $24.38 | +$0.12 | +0.49% | 86,788 | $24.35 | $24.32 $24.38 |
| Sep 16, 2026 | $24.29 | $24.34 | $24.24 | $24.26 | +$0.03 | +0.12% | 126,370 | $24.29 | $24.24 $24.34 |
| Sep 15, 2026 | $24.25 | $24.27 | $24.23 | $24.23 | $-0.04 | -0.16% | 400,668 | $24.25 | $24.23 $24.27 |
| Sep 14, 2026 | $24.27 | $24.33 | $24.23 | $24.27 | $-0.02 | -0.08% | 361,594 | $24.28 | $24.23 $24.33 |
| Sep 11, 2026 | $24.35 | $24.36 | $24.28 | $24.29 | $-0.01 | -0.04% | 180,574 | $24.32 | $24.28 $24.36 |
| Sep 10, 2026 | $24.36 | $24.36 | $24.28 | $24.30 | $-0.14 | -0.57% | 125,994 | $24.34 | $24.28 $24.36 |
| Sep 9, 2026 | $24.51 | $24.52 | $24.44 | $24.44 | $-0.09 | -0.35% | 133,266 | $24.47 | $24.44 $24.52 |
| Sep 8, 2026 | $24.53 | $24.53 | $24.49 | $24.53 | +$0.00 | +0.00% | 230,212 | $24.52 | $24.49 $24.53 |
| Sep 4, 2026 | $24.52 | $24.55 | $24.52 | $24.53 | +$0.00 | +0.00% | 89,016 | $24.53 | $24.52 $24.55 |
| Sep 3, 2026 | $24.53 | $24.55 | $24.51 | $24.53 | +$0.03 | +0.10% | 109,534 | $24.54 | $24.51 $24.55 |
| Sep 2, 2026 | $24.48 | $24.50 | $24.46 | $24.50 | +$0.03 | +0.12% | 179,065 | $24.49 | $24.46 $24.50 |
| Sep 1, 2026 | $24.50 | $24.54 | $24.45 | $24.47 | $-0.08 | -0.33% | 115,887 | $24.49 | $24.45 $24.54 |
| Aug 31, 2026 | $24.53 | $24.55 | $24.50 | $24.55 | $-0.12 | -0.49% | 121,414 | $24.53 | $24.50 $24.55 |
| Aug 28, 2026 | $24.70 | $24.75 | $24.65 | $24.67 | $-0.07 | -0.28% | 80,629 | $24.69 | $24.65 $24.75 |
| Aug 27, 2026 | $24.70 | $24.74 | $24.70 | $24.74 | $-0.01 | -0.04% | 75,718 | $24.73 | $24.70 $24.74 |
| Aug 26, 2026 | $24.72 | $24.75 | $24.70 | $24.75 | $-0.03 | -0.12% | 80,923 | $24.72 | $24.70 $24.75 |
| Aug 25, 2026 | $24.71 | $24.78 | $24.71 | $24.78 | +$0.11 | +0.45% | 116,151 | $24.74 | $24.71 $24.78 |
| Aug 24, 2026 | $24.64 | $24.67 | $24.64 | $24.67 | +$0.04 | +0.16% | 84,591 | $24.66 | $24.64 $24.67 |