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%
MFSI — MFS Active International ETF
NYSEMFS Active International ETF
$32.98
+0.28(+0.87%)
- O
- 32.73
- H
- 32.99
- L
- 32.66
- V
- 187.02K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.98
Period Return+27.43%
Period High$33.97
Period Low$25.79
Avg Daily Volume212.6K
Total Trading Days365
MFSI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.73 | $32.99 | $32.66 | $32.98 | +$0.28 | +0.87% | 187,016 | $32.88 | $32.66 $32.99 |
| Oct 2, 2026 | $32.55 | $32.71 | $32.47 | $32.70 | +$0.28 | +0.85% | 546,095 | $32.60 | $32.47 $32.71 |
| Oct 1, 2026 | $32.55 | $32.60 | $32.22 | $32.42 | $-0.25 | -0.77% | 204,263 | $32.36 | $32.22 $32.60 |
| Sep 30, 2026 | $32.87 | $32.87 | $32.62 | $32.67 | $-0.23 | -0.70% | 381,327 | $32.72 | $32.62 $32.87 |
| Sep 29, 2026 | $32.82 | $32.91 | $32.69 | $32.90 | $-0.11 | -0.33% | 253,359 | $32.82 | $32.69 $32.91 |
| Sep 28, 2026 | $32.87 | $33.14 | $32.81 | $33.01 | $-0.21 | -0.63% | 197,205 | $32.96 | $32.81 $33.14 |
| Sep 25, 2026 | $33.04 | $33.22 | $32.90 | $33.22 | +$0.22 | +0.67% | 178,148 | $33.06 | $32.90 $33.22 |
| Sep 24, 2026 | $32.92 | $33.04 | $32.75 | $33.00 | +$0.03 | +0.09% | 147,130 | $32.91 | $32.75 $33.04 |
| Sep 23, 2026 | $33.18 | $33.18 | $32.91 | $32.97 | $-0.42 | -1.26% | 254,688 | $33.04 | $32.91 $33.18 |
| Sep 22, 2026 | $33.32 | $33.48 | $33.17 | $33.39 | +$0.12 | +0.36% | 196,337 | $33.35 | $33.17 $33.48 |
| Sep 21, 2026 | $33.11 | $33.33 | $33.08 | $33.27 | +$0.45 | +1.37% | 259,751 | $33.21 | $33.08 $33.33 |
| Sep 18, 2026 | $32.84 | $32.86 | $32.71 | $32.82 | $-0.32 | -0.97% | 139,559 | $32.80 | $32.71 $32.86 |
| Sep 17, 2026 | $33.12 | $33.28 | $33.07 | $33.14 | +$0.30 | +0.91% | 139,605 | $33.17 | $33.07 $33.28 |
| Sep 16, 2026 | $33.04 | $33.12 | $32.63 | $32.84 | $-0.09 | -0.27% | 158,671 | $32.94 | $32.63 $33.12 |
| Sep 15, 2026 | $32.92 | $32.97 | $32.80 | $32.93 | $-0.18 | -0.54% | 575,721 | $32.87 | $32.80 $32.97 |
| Sep 14, 2026 | $33.08 | $33.22 | $32.96 | $33.11 | $-0.10 | -0.30% | 226,959 | $33.14 | $32.96 $33.22 |
| Sep 11, 2026 | $33.27 | $33.28 | $33.17 | $33.21 | +$0.32 | +0.97% | 186,301 | $33.25 | $33.17 $33.28 |
| Sep 10, 2026 | $32.92 | $33.03 | $32.86 | $32.89 | $-0.23 | -0.69% | 124,343 | $32.96 | $32.86 $33.03 |
| Sep 9, 2026 | $33.28 | $33.35 | $33.11 | $33.12 | $-0.43 | -1.28% | 181,851 | $33.22 | $33.11 $33.35 |
| Sep 8, 2026 | $33.69 | $33.71 | $33.51 | $33.55 | $-0.29 | -0.86% | 122,446 | $33.61 | $33.51 $33.71 |
| Sep 4, 2026 | $33.66 | $33.89 | $33.66 | $33.84 | +$0.02 | +0.06% | 141,686 | $33.80 | $33.66 $33.89 |
| Sep 3, 2026 | $33.64 | $33.84 | $33.58 | $33.82 | +$0.31 | +0.93% | 129,652 | $33.74 | $33.58 $33.84 |
| Sep 2, 2026 | $33.40 | $33.59 | $33.35 | $33.51 | +$0.18 | +0.52% | 172,801 | $33.45 | $33.35 $33.59 |
| Sep 1, 2026 | $33.42 | $33.55 | $33.24 | $33.34 | $-0.21 | -0.61% | 167,103 | $33.40 | $33.24 $33.55 |
| Aug 31, 2026 | $33.66 | $33.68 | $33.47 | $33.54 | $-0.12 | -0.36% | 120,839 | $33.56 | $33.47 $33.68 |
| Aug 28, 2026 | $33.80 | $33.85 | $33.55 | $33.66 | $-0.05 | -0.15% | 125,911 | $33.67 | $33.55 $33.85 |
| Aug 27, 2026 | $33.65 | $33.77 | $33.54 | $33.71 | +$0.01 | +0.03% | 228,214 | $33.64 | $33.54 $33.77 |
| Aug 26, 2026 | $33.77 | $33.83 | $33.65 | $33.70 | $-0.12 | -0.35% | 203,404 | $33.72 | $33.65 $33.83 |
| Aug 25, 2026 | $33.60 | $33.83 | $33.60 | $33.82 | +$0.20 | +0.59% | 208,156 | $33.69 | $33.60 $33.83 |
| Aug 24, 2026 | $33.52 | $33.66 | $33.46 | $33.62 | $-0.14 | -0.41% | 236,194 | $33.56 | $33.46 $33.66 |