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%
MFSV — MFS Active Value ETF
NYSEMFS Active Value ETF
$28.37
+0.11(+0.39%)
- O
- 28.29
- H
- 28.44
- L
- 28.14
- V
- 48.52K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.37
Period Return+20.45%
Period High$30.15
Period Low$23.46
Avg Daily Volume99.1K
Total Trading Days365
MFSV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.29 | $28.44 | $28.14 | $28.37 | +$0.11 | +0.39% | 48,518 | $28.34 | $28.14 $28.44 |
| Oct 2, 2026 | $28.31 | $28.32 | $28.18 | $28.26 | +$0.14 | +0.50% | 61,649 | $28.24 | $28.18 $28.32 |
| Oct 1, 2026 | $28.15 | $28.16 | $27.92 | $28.12 | +$0.02 | +0.07% | 79,504 | $28.08 | $27.92 $28.16 |
| Sep 30, 2026 | $28.30 | $28.30 | $28.10 | $28.10 | $-0.14 | -0.50% | 134,012 | $28.21 | $28.10 $28.30 |
| Sep 29, 2026 | $28.23 | $28.25 | $28.12 | $28.24 | $-0.02 | -0.07% | 94,705 | $28.18 | $28.12 $28.25 |
| Sep 28, 2026 | $28.29 | $28.35 | $28.22 | $28.26 | $-0.19 | -0.67% | 41,224 | $28.28 | $28.22 $28.35 |
| Sep 25, 2026 | $28.31 | $28.48 | $28.30 | $28.45 | +$0.20 | +0.71% | 49,322 | $28.40 | $28.30 $28.48 |
| Sep 24, 2026 | $28.44 | $28.44 | $28.23 | $28.25 | $-0.28 | -0.98% | 52,588 | $28.33 | $28.23 $28.44 |
| Sep 23, 2026 | $28.67 | $28.67 | $28.47 | $28.53 | $-0.14 | -0.49% | 76,042 | $28.54 | $28.47 $28.67 |
| Sep 22, 2026 | $28.81 | $28.85 | $28.58 | $28.67 | $-0.14 | -0.49% | 59,715 | $28.68 | $28.58 $28.85 |
| Sep 21, 2026 | $28.78 | $28.86 | $28.70 | $28.81 | +$0.06 | +0.21% | 107,792 | $28.81 | $28.70 $28.86 |
| Sep 18, 2026 | $28.70 | $28.75 | $28.64 | $28.75 | $-0.05 | -0.17% | 32,657 | $28.71 | $28.64 $28.75 |
| Sep 17, 2026 | $28.98 | $28.98 | $28.71 | $28.80 | +$0.09 | +0.31% | 58,122 | $28.80 | $28.71 $28.98 |
| Sep 16, 2026 | $29.06 | $29.07 | $28.58 | $28.71 | $-0.34 | -1.17% | 48,810 | $28.86 | $28.58 $29.07 |
| Sep 15, 2026 | $29.09 | $29.09 | $28.98 | $29.05 | $-0.14 | -0.48% | 66,200 | $29.04 | $28.98 $29.09 |
| Sep 14, 2026 | $29.28 | $29.32 | $29.14 | $29.19 | $-0.07 | -0.24% | 69,236 | $29.22 | $29.14 $29.32 |
| Sep 11, 2026 | $29.35 | $29.35 | $29.16 | $29.26 | +$0.23 | +0.79% | 62,045 | $29.26 | $29.16 $29.35 |
| Sep 10, 2026 | $29.14 | $29.14 | $28.98 | $29.03 | $-0.07 | -0.24% | 64,585 | $29.06 | $28.98 $29.14 |
| Sep 9, 2026 | $29.21 | $29.21 | $29.07 | $29.10 | $-0.18 | -0.61% | 77,165 | $29.13 | $29.07 $29.21 |
| Sep 8, 2026 | $29.46 | $29.47 | $29.26 | $29.28 | $-0.37 | -1.25% | 91,713 | $29.35 | $29.26 $29.47 |
| Sep 4, 2026 | $29.50 | $29.65 | $29.50 | $29.65 | $-0.07 | -0.24% | 66,424 | $29.57 | $29.50 $29.65 |
| Sep 3, 2026 | $29.71 | $29.74 | $29.56 | $29.72 | +$0.21 | +0.71% | 57,210 | $29.68 | $29.56 $29.74 |
| Sep 2, 2026 | $29.42 | $29.58 | $29.41 | $29.51 | +$0.08 | +0.27% | 63,380 | $29.51 | $29.41 $29.58 |
| Sep 1, 2026 | $29.51 | $29.58 | $29.35 | $29.43 | $-0.10 | -0.34% | 77,241 | $29.44 | $29.35 $29.58 |
| Aug 31, 2026 | $29.63 | $29.63 | $29.51 | $29.53 | $-0.20 | -0.67% | 118,822 | $29.56 | $29.51 $29.63 |
| Aug 28, 2026 | $29.77 | $29.81 | $29.66 | $29.73 | +$0.09 | +0.30% | 977,684 | $29.70 | $29.66 $29.81 |
| Aug 27, 2026 | $29.67 | $29.70 | $29.59 | $29.64 | $-0.18 | -0.60% | 109,206 | $29.66 | $29.59 $29.70 |
| Aug 26, 2026 | $29.77 | $29.87 | $29.76 | $29.82 | +$0.03 | +0.10% | 151,530 | $29.83 | $29.76 $29.87 |
| Aug 25, 2026 | $29.75 | $29.83 | $29.68 | $29.79 | $-0.02 | -0.07% | 87,082 | $29.76 | $29.68 $29.83 |
| Aug 24, 2026 | $29.72 | $29.83 | $29.66 | $29.81 | +$0.13 | +0.44% | 57,296 | $29.78 | $29.66 $29.83 |