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%
MIVL — MFS Active International Value ETF
NYSE ArcaMFS Active International Value ETF
$24.93
-0.09(-0.35%)
- O
- 24.90
- H
- 24.93
- L
- 24.90
- V
- 429
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.93
Period Return-1.38%
Period High$26.85
Period Low$24.70
Avg Daily Volume10.3K
Total Trading Days85
MIVL — Historical OHLCV Price & Volume Table
Jun 4, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.90 | $24.93 | $24.90 | $24.93 | $-0.09 | -0.35% | 429 | $24.96 | $24.90 $24.93 |
| Oct 2, 2026 | $24.96 | $25.02 | $24.96 | $25.02 | +$0.12 | +0.47% | 168 | $24.98 | $24.96 $25.02 |
| Oct 1, 2026 | $24.92 | $24.92 | $24.86 | $24.90 | $-0.33 | -1.31% | 568 | $24.88 | $24.86 $24.92 |
| Sep 30, 2026 | $25.33 | $25.33 | $25.23 | $25.23 | $-0.16 | -0.64% | 260 | $25.32 | $25.23 $25.33 |
| Sep 29, 2026 | $25.37 | $25.40 | $25.37 | $25.39 | $-0.19 | -0.74% | 321 | $25.39 | $25.37 $25.40 |
| Sep 28, 2026 | $25.63 | $25.63 | $25.58 | $25.58 | $-0.17 | -0.65% | 195 | $25.61 | $25.58 $25.63 |
| Sep 25, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | +$0.08 | +0.30% | 13 | $25.76 | $25.75 $25.75 |
| Sep 24, 2026 | $25.64 | $25.67 | $25.63 | $25.67 | +$0.01 | +0.04% | 3,101 | $25.65 | $25.63 $25.67 |
| Sep 23, 2026 | $25.66 | $25.66 | $25.66 | $25.66 | $-0.40 | -1.52% | 51 | $25.63 | $25.66 $25.66 |
| Sep 22, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | $-0.05 | -0.21% | 51 | $26.02 | $26.06 $26.06 |
| Sep 21, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | +$0.19 | +0.73% | 14 | $26.07 | $26.11 $26.11 |
| Sep 18, 2026 | $25.86 | $25.92 | $25.86 | $25.92 | $-0.27 | -1.05% | 187 | $25.86 | $25.86 $25.92 |
| Sep 17, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | +$0.20 | +0.78% | 23 | $26.19 | $26.20 $26.20 |
| Sep 16, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | $-0.16 | -0.60% | 10 | $26.16 | $25.99 $25.99 |
| Sep 15, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | $-0.18 | -0.67% | 11 | $26.12 | $26.15 $26.15 |
| Sep 14, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | +$0.02 | +0.09% | 9 | $26.31 | $26.33 $26.33 |
| Sep 11, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +$0.24 | +0.93% | 9 | $26.31 | $26.30 $26.30 |
| Sep 10, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | $-0.14 | -0.53% | 9 | $26.11 | $26.06 $26.06 |
| Sep 9, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | $-0.23 | -0.89% | 9 | $26.28 | $26.20 $26.20 |
| Sep 8, 2026 | $26.43 | $26.43 | $26.43 | $26.43 | $-0.22 | -0.83% | 17 | $26.55 | $26.43 $26.43 |
| Sep 4, 2026 | $26.66 | $26.66 | $26.66 | $26.66 | $-0.07 | -0.26% | 11 | $26.62 | $26.66 $26.66 |
| Sep 3, 2026 | $26.73 | $26.73 | $26.73 | $26.73 | +$0.33 | +1.25% | 9 | $26.67 | $26.73 $26.73 |
| Sep 2, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +$0.09 | +0.36% | 10 | $26.37 | $26.40 $26.40 |
| Sep 1, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | $-0.15 | -0.56% | 10 | $26.43 | $26.30 $26.30 |
| Aug 31, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | $-0.03 | -0.11% | 237 | $26.45 | $26.45 $26.45 |
| Aug 28, 2026 | $26.56 | $26.56 | $26.48 | $26.48 | +$0.01 | +0.04% | 281 | $26.56 | $26.48 $26.56 |
| Aug 27, 2026 | $26.47 | $26.47 | $26.47 | $26.47 | $-0.15 | -0.55% | 10 | $26.47 | $26.47 $26.47 |
| Aug 26, 2026 | $26.62 | $26.62 | $26.62 | $26.62 | $-0.13 | -0.48% | 12 | $26.69 | $26.62 $26.62 |
| Aug 25, 2026 | $26.74 | $26.74 | $26.74 | $26.74 | +$0.04 | +0.16% | 10 | $26.67 | $26.74 $26.74 |
| Aug 24, 2026 | $26.70 | $26.70 | $26.70 | $26.70 | +$0.01 | +0.03% | 20 | $26.67 | $26.70 $26.70 |