MFS Active Value ETF (MFSV)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 3.9190897598 | 23.73 | 24.66 | 23.73 | 16417 | 24.2157826 | SP |
| 4 | 0.65 | 2.70720533111 | 24.01 | 24.66 | 23.5 | 16458 | 23.92311074 | SP |
| 12 | -0.37 | -1.47822612865 | 25.03 | 25.03 | 23.5 | 19908 | 23.96553387 | SP |
| 26 | -0.37 | -1.47822612865 | 25.03 | 25.03 | 23.5 | 19908 | 23.96553387 | SP |
| 52 | -0.37 | -1.47822612865 | 25.03 | 25.03 | 23.5 | 19908 | 23.96553387 | SP |
| 156 | -0.37 | -1.47822612865 | 25.03 | 25.03 | 23.5 | 19908 | 23.96553387 | SP |
| 260 | -0.37 | -1.47822612865 | 25.03 | 25.03 | 23.5 | 19908 | 23.96553387 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 24.66 | 0.24 | 0.98 | 24.6 | 24.67 | 24.5955 | 20519 |
| 1737157200 | 24.4197 | 0.08 | 0.35 | 24.4 | 24.457 | 24.38 | 15868 |
| 1737070800 | 24.3347 | 0.26 | 1.07 | 24.11 | 24.34 | 24.0862 | 24424 |
| 1736984400 | 24.0763 | 0.23 | 0.97 | 24.09 | 24.15 | 24.06 | 14129 |
| 1736898000 | 23.845 | 0.15 | 0.63 | 23.73 | 23.845 | 23.73 | 11245 |
| 1736811600 | 23.695 | 0.17 | 0.72 | 23.5 | 23.695 | 23.5 | 10741 |
| 1736552400 | 23.5249 | -0.37 | -1.55 | 23.76 | 23.76 | 23.5249 | 26012 |
| 1736379600 | 23.8948 | 0.04 | 0.18 | 23.85 | 23.8948 | 23.75 | 10764 |
| 1736293200 | 23.8521 | 0.04 | 0.18 | 23.8 | 23.9995 | 23.8 | 12070 |
| 1736206800 | 23.81 | -0.16 | -0.67 | 23.98 | 24.0199 | 23.81 | 11810 |
| 1735947600 | 23.9698 | 0.27 | 1.15 | 23.75 | 23.9698 | 23.71 | 16723 |
| 1735861200 | 23.6965 | -0.04 | -0.15 | 23.85 | 23.93 | 23.64 | 12148 |
| 1735688400 | 23.7325 | -0.01 | -0.03 | 23.8 | 23.8 | 23.7325 | 18647 |
| 1735602000 | 23.74 | -0.21 | -0.86 | 23.9 | 23.9 | 23.58 | 23882 |
| 1735342800 | 23.9463 | -0.25 | -1.04 | 23.99 | 24.12 | 23.8952 | 11479 |
| 1735256400 | 24.1984 | 0.22 | 0.91 | 23.95 | 24.1984 | 23.95 | 14879 |
| 1735077840 | 23.98 | 0.13 | 0.53 | 24.01 | 24.03 | 23.85 | 28600 |
| 1734997200 | 23.8528 | 0.08 | 0.34 | 23.8 | 23.87 | 23.64 | 12849 |
| 1734738000 | 23.7726 | 0.23 | 0.96 | 23.54 | 23.9 | 23.54 | 14226 |
| 1734651600 | 23.5464 | -0.01 | -0.04 | 23.749 | 23.75 | 23.5464 | 11397 |
| 1734565200 | 23.5555 | -0.51 | -2.12 | 24.1 | 24.12 | 23.5555 | 131407 |
| 1734478800 | 24.0668 | -0.14 | -0.59 | 24.11 | 24.11 | 24.0001 | 10661 |
| 1734392400 | 24.21 | -0.09 | -0.36 | 24.3 | 24.34 | 24.2 | 15077 |
| 1734133200 | 24.2969 | -0.01 | -0.04 | 24.33 | 24.33 | 24.28 | 10333 |
| 1734046800 | 24.3058 | -0.09 | -0.37 | 24.44 | 24.44 | 24.3058 | 18667 |
| 1733960400 | 24.3964 | -0.08 | -0.34 | 24.49 | 24.49 | 24.39 | 11188 |
| 1733874000 | 24.4803 | -0.13 | -0.55 | 24.48 | 24.4803 | 24.48 | 10172 |
| 1733787600 | 24.6152 | -0.12 | -0.49 | 24.74 | 24.74 | 24.6152 | 26310 |
| 1733528400 | 24.7373 | -0.18 | -0.71 | 24.95 | 24.95 | 24.7373 | 40994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
