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%
MFSG — MFS Active Growth ETF
NYSEMFS Active Growth ETF
$31.30
+0.38(+1.23%)
- O
- 31.02
- H
- 31.35
- L
- 31.02
- V
- 18.61K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$31.30
Period Return+44.24%
Period High$31.35
Period Low$21.70
Avg Daily Volume65.9K
Total Trading Days365
MFSG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $31.02 | $31.35 | $31.02 | $31.30 | +$0.38 | +1.23% | 18,614 | $31.21 | $31.02 $31.35 |
| Oct 2, 2026 | $30.97 | $31.02 | $30.80 | $30.92 | +$0.31 | +1.01% | 143,970 | $30.91 | $30.80 $31.02 |
| Oct 1, 2026 | $30.76 | $30.76 | $30.42 | $30.61 | +$0.03 | +0.10% | 26,003 | $30.60 | $30.42 $30.76 |
| Sep 30, 2026 | $30.70 | $30.84 | $30.56 | $30.58 | +$0.04 | +0.14% | 49,365 | $30.73 | $30.56 $30.84 |
| Sep 29, 2026 | $30.77 | $30.77 | $30.47 | $30.54 | +$0.03 | +0.09% | 27,726 | $30.58 | $30.47 $30.77 |
| Sep 28, 2026 | $30.61 | $30.65 | $30.40 | $30.51 | $-0.16 | -0.52% | 35,834 | $30.56 | $30.40 $30.65 |
| Sep 25, 2026 | $30.63 | $30.68 | $30.51 | $30.67 | +$0.14 | +0.46% | 35,759 | $30.61 | $30.51 $30.68 |
| Sep 24, 2026 | $30.18 | $30.55 | $30.18 | $30.53 | +$0.06 | +0.20% | 105,302 | $30.46 | $30.18 $30.55 |
| Sep 23, 2026 | $30.79 | $30.79 | $30.44 | $30.47 | $-0.36 | -1.17% | 45,750 | $30.55 | $30.44 $30.79 |
| Sep 22, 2026 | $30.78 | $30.89 | $30.78 | $30.83 | +$0.09 | +0.29% | 45,768 | $30.82 | $30.78 $30.89 |
| Sep 21, 2026 | $30.30 | $30.77 | $30.30 | $30.74 | +$0.63 | +2.09% | 20,012 | $30.65 | $30.30 $30.77 |
| Sep 18, 2026 | $30.09 | $30.11 | $29.95 | $30.11 | +$0.18 | +0.60% | 24,748 | $30.01 | $29.95 $30.11 |
| Sep 17, 2026 | $29.92 | $29.95 | $29.83 | $29.93 | +$0.42 | +1.42% | 22,512 | $29.90 | $29.83 $29.95 |
| Sep 16, 2026 | $29.65 | $29.78 | $29.32 | $29.51 | +$0.06 | +0.20% | 63,126 | $29.60 | $29.32 $29.78 |
| Sep 15, 2026 | $29.68 | $29.68 | $29.41 | $29.45 | $-0.15 | -0.51% | 37,985 | $29.46 | $29.41 $29.68 |
| Sep 14, 2026 | $29.48 | $29.72 | $29.46 | $29.60 | $-0.36 | -1.20% | 46,509 | $29.64 | $29.46 $29.72 |
| Sep 11, 2026 | $29.99 | $30.06 | $29.96 | $29.96 | +$0.29 | +0.98% | 35,095 | $30.00 | $29.96 $30.06 |
| Sep 10, 2026 | $29.65 | $29.76 | $29.59 | $29.67 | $-0.29 | -0.97% | 51,000 | $29.67 | $29.59 $29.76 |
| Sep 9, 2026 | $30.06 | $30.06 | $29.94 | $29.96 | $-0.23 | -0.76% | 39,299 | $30.00 | $29.94 $30.06 |
| Sep 8, 2026 | $30.27 | $30.49 | $30.15 | $30.19 | $-0.14 | -0.46% | 25,938 | $30.26 | $30.15 $30.49 |
| Sep 4, 2026 | $30.27 | $30.44 | $30.27 | $30.33 | +$0.01 | +0.03% | 29,828 | $30.37 | $30.27 $30.44 |
| Sep 3, 2026 | $30.14 | $30.34 | $30.08 | $30.32 | +$0.42 | +1.40% | 42,959 | $30.25 | $30.08 $30.34 |
| Sep 2, 2026 | $29.64 | $29.95 | $29.62 | $29.90 | +$0.19 | +0.64% | 39,660 | $29.89 | $29.62 $29.95 |
| Sep 1, 2026 | $29.77 | $29.87 | $29.69 | $29.71 | $-0.36 | -1.20% | 55,199 | $29.76 | $29.69 $29.87 |
| Aug 31, 2026 | $30.07 | $30.07 | $29.94 | $30.07 | $-0.13 | -0.43% | 42,680 | $30.00 | $29.94 $30.07 |
| Aug 28, 2026 | $30.47 | $30.56 | $30.20 | $30.20 | $-0.25 | -0.82% | 38,470 | $30.31 | $30.20 $30.56 |
| Aug 27, 2026 | $30.39 | $30.50 | $30.30 | $30.45 | +$0.37 | +1.23% | 62,852 | $30.39 | $30.30 $30.50 |
| Aug 26, 2026 | $30.07 | $30.14 | $30.01 | $30.08 | +$0.03 | +0.08% | 38,978 | $30.07 | $30.01 $30.14 |
| Aug 25, 2026 | $30.16 | $30.16 | $29.95 | $30.05 | +$0.21 | +0.71% | 41,486 | $30.03 | $29.95 $30.16 |
| Aug 24, 2026 | $29.91 | $29.94 | $29.76 | $29.84 | $-0.20 | -0.65% | 32,341 | $29.87 | $29.76 $29.94 |