MFS Active Growth ETF (MFSG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5799 | -2.20494296578 | 26.3 | 26.36 | 25.15 | 15860 | 25.68064725 | SP |
| 4 | 0.6201 | 2.47051792829 | 25.1 | 26.36 | 24.48 | 24363 | 25.15754441 | SP |
| 12 | 0.2201 | 0.863137254902 | 25.5 | 26.36 | 24.48 | 20212 | 25.20966696 | SP |
| 26 | 0.2201 | 0.863137254902 | 25.5 | 26.36 | 24.48 | 20212 | 25.20966696 | SP |
| 52 | 0.2201 | 0.863137254902 | 25.5 | 26.36 | 24.48 | 20212 | 25.20966696 | SP |
| 156 | 0.2201 | 0.863137254902 | 25.5 | 26.36 | 24.48 | 20212 | 25.20966696 | SP |
| 260 | 0.2201 | 0.863137254902 | 25.5 | 26.36 | 24.48 | 20212 | 25.20966696 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 25.7201 | 0.02 | 0.07 | 25.81 | 25.81 | 25.6 | 15153 |
| 1738194000 | 25.701 | -0.15 | -0.59 | 25.8 | 25.8 | 25.6099 | 12029 |
| 1738107600 | 25.8548 | 0.56 | 2.23 | 25.4 | 25.86 | 25.33 | 10533 |
| 1738021200 | 25.2917 | -0.89 | -3.39 | 25.27 | 25.31 | 25.15 | 26367 |
| 1737762000 | 26.1787 | 0.04 | 0.17 | 26.3 | 26.36 | 26.1399 | 15216 |
| 1737675600 | 26.135 | 0 | 0.00 | 26.135 | 26.135 | 26.135 | 0 |
| 1737589200 | 26.135 | 0.46 | 1.77 | 26.07 | 26.17 | 26.05 | 25896 |
| 1737502800 | 25.68 | 0.29 | 1.14 | 25.58 | 25.7 | 25.49 | 15584 |
| 1737157200 | 25.3911 | 0.25 | 1.00 | 25.38 | 25.47 | 25.33 | 13523 |
| 1737070800 | 25.1395 | -0.07 | -0.29 | 25.37 | 25.37 | 25.1395 | 23227 |
| 1736984400 | 25.2114 | 0.62 | 2.51 | 25 | 25.24 | 25 | 13135 |
| 1736898000 | 24.5933 | -0.08 | -0.33 | 24.87 | 24.87 | 24.54 | 141124 |
| 1736811600 | 24.6756 | -0.14 | -0.55 | 24.6 | 24.6756 | 24.48 | 10981 |
| 1736552400 | 24.8129 | -0.33 | -1.32 | 24.93 | 25 | 24.64 | 13671 |
| 1736379600 | 25.1451 | -0.02 | -0.09 | 25.17 | 25.21 | 25.08 | 23025 |
| 1736293200 | 25.1686 | -0.55 | -2.14 | 25.72 | 25.72 | 25.07 | 22619 |
| 1736206800 | 25.7197 | 0.4 | 1.57 | 25.55 | 25.77 | 25.54 | 15156 |
| 1735947600 | 25.3209 | 0.52 | 2.10 | 25 | 25.3209 | 25 | 16937 |
| 1735861200 | 24.8 | 0.06 | 0.26 | 25.08 | 25.09 | 24.61 | 19589 |
| 1735688400 | 24.7369 | -0.23 | -0.93 | 24.99 | 25.02 | 24.7369 | 28163 |
| 1735602000 | 24.97 | -0.22 | -0.86 | 25.15 | 25.15 | 24.83 | 18827 |
| 1735342800 | 25.1855 | -0.47 | -1.85 | 25.64 | 25.64 | 25.13 | 16625 |
| 1735256400 | 25.6597 | 0.01 | 0.02 | 25.615 | 25.67 | 25.55 | 11565 |
| 1735077840 | 25.6537 | 0.28 | 1.12 | 25.52 | 25.6537 | 25.52 | 10054 |
| 1734997200 | 25.37 | 0.28 | 1.10 | 25.17 | 25.38 | 25.16 | 12098 |
| 1734738000 | 25.0937 | 0.18 | 0.72 | 24.81 | 25.265 | 24.81 | 11156 |
| 1734651600 | 24.915 | -0.02 | -0.07 | 25.07 | 25.09 | 24.915 | 15819 |
| 1734565200 | 24.932 | -0.77 | -2.99 | 25.71 | 25.815 | 24.85 | 26386 |
| 1734478800 | 25.7007 | -0.08 | -0.32 | 25.67 | 25.72 | 25.61 | 11886 |
| 1734392400 | 25.7828 | 0.32 | 1.25 | 25.55 | 25.81 | 25.55 | 15686 |
| 1734133200 | 25.4646 | -0.2 | -0.79 | 25.78 | 25.78 | 25.4646 | 25777 |
| 1734046800 | 25.6677 | -0.15 | -0.59 | 25.82 | 25.82 | 25.6677 | 11418 |
| 1733960400 | 25.82 | 0.47 | 1.87 | 25.68 | 25.83 | 25.68 | 12628 |
| 1733874000 | 25.3458 | -0.03 | -0.13 | 25.57 | 25.57 | 25.3197 | 27049 |
| 1733787600 | 25.3799 | -0.22 | -0.85 | 25.59 | 25.59 | 25.37 | 15239 |
| 1733528400 | 25.5983 | 0.16 | 0.64 | 25.49 | 25.6198 | 25.49 | 22042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
