MFS Active Value MFSV

Open calendar →

MFS Active Value ETF · ETF · NYSE

Paper trade (simulated — no real money)

Fill: USD 29.5100 · FX 1 USD = 1.277900 SGD · about SGD 37.7108 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 26.11 → 29.51 · 13.0%
30.07027.72025.370 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
29.6200 29.5900 29.4159 29.5100 92,082
29.5000 29.7000 29.4550 29.6800 466,100
29.5400 29.5400 29.3870 29.5100 86,800
29.3400 29.5000 29.3300 29.5000 172,200
29.3300 29.3300 29.1700 29.1800 71,500
Weekend
Weekend
29.3500 29.4200 29.1910 29.2700 66,200
29.1400 29.1900 29.0700 29.1900 94,300
28.8700 28.9200 28.7760 28.9200 131,600
29.1300 29.1800 28.8660 28.9600 169,800
28.9200 29.0200 28.8900 29.0100 54,100
Weekend
Weekend
28.6100 28.8300 28.6100 28.8000 74,400
28.3900 28.6060 28.3600 28.6000 280,100
28.4700 28.4700 28.3000 28.4100 49,800
28.4800 28.5560 28.4100 28.5100 48,400
28.2900 28.4350 28.1350 28.3700 48,500
Weekend
Weekend
28.3100 28.3200 28.1800 28.2600 61,600
28.1500 28.1600 27.9190 28.1200 79,500
28.3000 28.3000 28.1000 28.1000 134,000
28.2300 28.2500 28.1170 28.2400 94,700
28.2900 28.3500 28.2200 28.2600 41,200
Weekend
Weekend
28.3100 28.4800 28.3000 28.4500 49,300
28.4400 28.4400 28.2350 28.2500 52,600
28.6700 28.6700 28.4700 28.5300 76,000
28.8100 28.8500 28.5800 28.6700 59,700
28.7800 28.8600 28.7000 28.8100 107,800
Weekend
Weekend
28.7000 28.7510 28.6360 28.7500 32,700
28.9800 28.9800 28.7100 28.8000 58,100
29.0600 29.0700 28.5790 28.7100 48,800
29.0900 29.0900 28.9800 29.0500 66,200
29.2800 29.3200 29.1400 29.1900 69,200
Weekend
Weekend
29.3500 29.3500 29.1600 29.2600 62,000
29.1400 29.1400 28.9750 29.0300 64,600
29.2100 29.2100 29.0710 29.1000 77,200
29.4600 29.4700 29.2550 29.2800 91,700
No trading
Weekend
Weekend
29.5000 29.6500 29.5000 29.6500 66,200
29.7100 29.7400 29.5600 29.7200 57,200
29.4150 29.5800 29.4100 29.5100 63,400
29.5100 29.5800 29.3520 29.4300 77,200
29.6300 29.6300 29.5100 29.5300 118,800
Weekend
Weekend
29.7700 29.8150 29.6600 29.7300 977,700
29.6700 29.7000 29.5900 29.6400 109,200
29.7700 29.8690 29.7600 29.8200 151,500
29.7500 29.8300 29.6820 29.7900 87,100
29.7150 29.8250 29.6600 29.8100 57,300
Weekend
Weekend
29.8200 29.8300 29.6700 29.6800 135,800
29.8300 29.9600 29.6550 29.6600 128,200
29.9400 30.1300 29.9300 29.9500 85,800
29.9500 29.9800 29.8600 29.8700 153,800
30.0300 30.0600 29.8410 29.8500 93,500
Weekend
Weekend
30.0700 30.1000 30.0300 30.0700 58,700
30.1000 30.1500 29.9550 30.0300 88,200
30.0300 30.0300 29.9390 29.9900 205,700
29.9000 30.0600 29.8500 30.0000 197,200
30.0100 30.0200 29.8800 29.9400 72,900
Weekend
Weekend
29.8000 29.9800 29.7700 29.9600 74,100
29.9600 30.0350 29.7100 29.8000 62,600
29.9600 29.9600 29.7590 29.8800 73,400
29.6600 29.9300 29.5300 29.8900 127,100
29.6900 29.7500 29.5900 29.7000 65,300
Weekend
Weekend
29.4000 29.5700 29.3180 29.4900 64,200
29.4400 29.4400 29.0900 29.3400 87,100
29.5900 29.6600 29.1900 29.1900 70,800
29.6100 29.7210 29.5600 29.6700 71,700
29.5500 29.5800 29.3700 29.4500 134,600
Weekend
Weekend
29.2700 29.4300 29.1600 29.3600 91,900
29.1500 29.2500 29.0800 29.1800 101,300
29.2300 29.2600 29.1550 29.2200 81,600
29.2100 29.2100 29.0000 29.1600 79,700
29.2800 29.2900 29.0350 29.0500 97,400
Weekend
Weekend
29.1800 29.4100 29.1250 29.1700 68,700
29.2600 29.3200 29.1700 29.2500 77,100
29.1200 29.2000 29.0680 29.1100 72,300
29.2200 29.2870 29.0640 29.1000 57,900
29.1100 29.2600 29.0650 29.1600 137,900
Weekend
Weekend
29.1000 29.1200 28.9500 29.0900 85,600
28.9800 29.0300 28.9460 28.9800 70,200
29.1000 29.1100 28.8600 28.8800 74,200
29.2500 29.3100 29.1200 29.1200 90,100
29.1300 29.1300 28.9700 29.0900 63,400
Weekend
Weekend
No trading
28.8100 29.0000 28.7760 29.0000 42,200
28.5700 28.7800 28.5000 28.6800 115,100
28.4800 28.6380 28.3900 28.5700 188,100
28.4600 28.5100 28.3800 28.4400 96,600
Weekend
Weekend
28.4300 28.4500 28.2260 28.3000 100,200
28.5200 28.7000 28.3900 28.4500 332,700
28.4500 28.4700 28.2520 28.3800 128,100
28.2600 28.4300 28.2500 28.3700 635,700
28.3700 28.5470 28.3700 28.4700 88,700
Weekend
Weekend
No trading
28.6700 28.6700 28.3400 28.3600 353,900
28.7100 28.8100 28.3150 28.3800 66,700
28.7700 28.8700 28.6650 28.7100 82,300
28.7800 28.7800 28.6400 28.7000 136,000
Weekend
Weekend
28.3100 28.5600 28.2700 28.5300 69,900
28.0800 28.3500 28.0000 28.2700 97,300
28.0200 28.1400 27.8500 27.8800 84,200
28.0200 28.1600 27.7550 28.0700 69,900
27.9700 28.0800 27.8200 27.8200 75,000
Weekend
Weekend
28.0600 28.0800 27.8600 27.9000 65,400
27.8800 28.0500 27.8750 28.0400 71,200
27.6600 27.7600 27.6100 27.6300 98,800
27.6300 27.7300 27.5020 27.7100 83,300
27.5500 27.5500 27.4450 27.5300 434,300
Weekend
Weekend
27.7500 27.7700 27.6520 27.6700 107,400
27.8300 27.8510 27.7020 27.7500 93,400
27.9100 27.9400 27.7800 27.8300 77,800
27.8800 27.9300 27.8020 27.8700 97,700
No trading
Weekend
Weekend
27.7600 27.8400 27.6770 27.7900 255,800
27.5800 27.6200 27.3700 27.5900 138,100
27.4800 27.6500 27.4150 27.6000 391,700
27.5100 27.6500 27.3900 27.5100 115,700
27.5000 27.5900 27.3800 27.5800 77,400
Weekend
Weekend
27.4000 27.4900 27.2900 27.3000 78,400
27.6100 27.6300 27.4850 27.5300 106,700
27.4400 27.5100 27.3880 27.4700 126,800
27.4500 27.5700 27.2320 27.5400 110,800
27.4900 27.5000 27.3890 27.4400 160,700
Weekend
Weekend
27.5500 27.5500 27.3700 27.4000 74,800
27.6500 27.6500 27.3400 27.4100 91,100
27.6900 27.7500 27.6000 27.7000 109,600
27.4700 27.6300 27.4120 27.6100 105,600
27.7500 27.7800 27.4900 27.5300 115,900
Weekend
Weekend
27.9700 27.9900 27.7400 27.7500 92,500
27.5100 28.0000 27.5100 27.9400 186,000
27.7300 27.7600 27.5600 27.6600 156,900
27.7400 27.7700 27.5350 27.5900 114,900
27.5900 27.7500 27.5200 27.5900 217,700
Weekend
Weekend
27.7200 27.7200 27.5300 27.5900 193,200
27.6300 27.7600 27.5300 27.7300 195,800
27.7500 27.7800 27.4100 27.4500 72,500
27.8700 27.8700 27.5200 27.5500 172,700
27.7900 27.8700 27.7350 27.7900 137,500
Weekend
Weekend
27.6600 27.8750 27.5700 27.7500 80,700
27.4800 27.6400 27.4600 27.5500 169,900
27.5900 27.6000 27.3700 27.4800 96,900
27.5900 27.6100 27.4500 27.5500 116,900
27.2900 27.6400 27.2240 27.5900 249,300
Weekend
Weekend
27.6400 27.6500 27.2940 27.3100 70,300
27.4100 27.6470 27.4100 27.6000 90,800
27.3500 27.4700 27.2400 27.4600 200,400
26.9400 26.9650 26.7550 26.8900 150,700
26.8200 26.9180 26.7500 26.9100 133,300
Weekend
Weekend
No trading
26.5230 26.8800 26.5000 26.7700 174,500
26.8600 26.8800 26.7020 26.7400 165,100
26.4600 26.7600 26.3800 26.7300 203,000
26.5400 26.5700 26.2000 26.2600 131,200
Weekend
Weekend
26.5900 26.6000 26.2050 26.2600 182,200
26.6700 26.7700 26.5550 26.5900 103,100
27.0100 27.0100 26.6950 26.8000 132,300
26.4000 26.8520 26.4000 26.7700 176,300
26.7500 26.8590 26.5950 26.6100 81,600
Weekend
Weekend
26.7200 26.7200 26.3400 26.4500 75,400
26.6000 26.7800 26.4750 26.6200 179,400
26.9200 26.9300 26.6800 26.6900 129,100
27.0700 27.1860 26.9700 26.9800 275,100
26.9800 27.0500 26.8770 26.9700 86,300
Weekend
Weekend
26.8800 26.9400 26.7100 26.7200 143,400
26.7700 26.8650 26.6520 26.6600 336,100
27.0700 27.0700 26.8260 26.9300 83,400
27.1400 27.3900 27.0350 27.1000 95,500
27.1300 27.3000 26.7870 27.3000 627,500
Weekend
Weekend
27.2500 27.3200 26.9800 27.2600 84,200
27.7600 27.8100 27.3600 27.5200 140,200
27.9000 27.9200 27.6700 27.8900 2,075,500
27.8000 27.9300 27.4200 27.8200 371,300
28.0800 28.2080 27.9300 28.1500 66,000
Weekend
Weekend
28.0200 28.1000 27.8490 28.0900 95,400
28.1100 28.1580 27.9620 28.1300 127,100
28.0000 28.0000 27.7620 27.9400 96,300
27.8500 27.8960 27.6600 27.8600 82,400
28.0900 28.1500 27.7070 27.7800 123,200
Weekend
Weekend
27.9900 28.0800 27.8750 28.0800 62,400
28.1100 28.1100 27.8900 28.0000 233,900
28.1300 28.1700 28.0210 28.0700 100,800
28.1400 28.2500 27.8900 28.0100 209,000
No trading
Weekend
Weekend
27.8700 28.0500 27.8300 28.0100 113,600
28.2500 28.2500 27.7200 27.7800 280,400
28.2300 28.2300 28.0000 28.1200 188,300
28.0700 28.1100 27.9820 28.0500 311,300
28.0500 28.0900 27.9000 28.0300 228,700
Weekend
Weekend
27.9200 28.0750 27.9200 28.0700 110,900
27.5400 27.7500 27.5400 27.6700 127,000
27.5000 27.6610 27.4500 27.6500 109,500
27.4000 27.5300 27.2400 27.4300 108,100
27.3300 27.4300 27.2600 27.3900 131,400
Weekend
Weekend
27.3900 27.3900 27.0800 27.3600 106,400
27.5100 27.5850 27.2500 27.4300 79,300
27.3400 27.3760 27.2450 27.2800 107,500
27.3000 27.3100 27.1700 27.2800 164,600
27.2600 27.3600 27.2200 27.3300 195,700
Weekend
Weekend
27.3400 27.3400 27.0900 27.2200 123,700
27.4000 27.4500 27.3280 27.3400 102,700
27.2700 27.4000 27.1400 27.3200 81,200
27.3300 27.3900 27.0350 27.0700 135,900
No trading
Weekend
Weekend
27.5800 27.6300 27.4800 27.5600 112,400
27.4100 27.6000 27.4100 27.5400 87,300
27.1400 27.3400 27.1400 27.3100 132,700
27.3800 27.3800 27.1080 27.1700 293,800
27.2300 27.3200 27.1700 27.3000 139,500
Weekend
Weekend
27.3000 27.4000 27.2450 27.3300 116,800
27.0300 27.2200 27.0000 27.1800 74,100
27.2800 27.2800 26.8550 26.8800 140,800
27.2100 27.3300 27.1780 27.2900 123,100
26.9400 27.1320 26.8700 27.0900 55,700
Weekend
Weekend
26.5400 26.7900 26.4300 26.7600 68,300
No trading
26.7100 26.7500 26.5300 26.5400 193,500
26.7700 26.8000 26.6900 26.7400 147,200
26.8700 26.8700 26.7300 26.7500 207,900
Weekend
Weekend
26.8500 26.8700 26.7370 26.8200 117,100
No trading
26.7800 26.8800 26.7400 26.8500 113,100
26.7100 26.7600 26.6700 26.7500 162,400
26.5600 26.6900 26.5300 26.6800 111,700
Weekend
Weekend
26.4800 26.5830 26.4450 26.4700 146,200
26.5100 26.5700 26.3100 26.4200 282,300
26.5200 26.5310 26.3500 26.4000 110,600
26.7800 26.7800 26.3800 26.4900 142,800
26.7400 26.7600 26.6100 26.7500 70,400
Weekend
Weekend
26.7000 26.7000 26.5050 26.5700 55,400
26.3400 26.5950 26.3400 26.5700 64,800
26.1600 26.4600 26.1100 26.4100 103,500
26.3100 26.3500 26.0850 26.0900 77,400
26.2200 26.2300 26.1400 26.1700 151,100
Weekend
Weekend
26.3800 26.4000 26.2450 26.2700 271,400
26.3900 26.4300 26.2700 26.3300 65,900
26.1900 26.3400 26.1750 26.3300 65,300
26.1600 26.1900 26.0100 26.1300 79,200
26.3100 26.3400 26.0700 26.0800 77,700
Weekend
Weekend
26.2600 26.3700 26.2200 26.3500 36,900
No trading
26.0900 26.2600 26.0200 26.2100 105,600
25.7500 26.0500 25.7300 26.0300 106,100
25.7500 25.7600 25.5300 25.6900 143,800
Weekend
Weekend
25.4700 25.8000 25.3600 25.6900 164,000
25.8400 25.8400 25.3200 25.3700 161,700
25.6100 25.6600 25.4400 25.5400 187,200
25.6400 25.7200 25.5300 25.6200 116,000
25.8500 25.8500 25.5100 25.6000 89,800
Weekend
Weekend
25.8300 25.9100 25.6900 25.8000 68,400
26.1400 26.1400 25.8870 25.9000 68,100
26.1200 26.2000 26.0900 26.1300 39,800
25.9200 26.0800 25.8600 26.0200 60,900
25.8600 25.8600 25.6300 25.8200 46,900
Weekend
Weekend
25.5400 25.7800 25.5400 25.7800 56,600
25.7200 25.7200 25.5500 25.5930 73,500
25.7300 25.7600 25.5900 25.6760 44,900
25.5300 25.6640 25.4700 25.6300 106,900
25.6400 25.6400 25.3600 25.5900 88,800
Weekend
Weekend
25.6300 25.7000 25.5700 25.6700 37,000
25.8300 25.9100 25.6800 25.7000 849,300
26.0000 26.0000 25.6500 25.7600 101,600
26.2200 26.2500 26.0100 26.0700 77,500
26.2400 26.2800 26.1500 26.2760 89,100
Weekend
Weekend
26.2500 26.2500 26.1300 26.1500 30,100
26.1400 26.1400 26.0310 26.1100 50,300

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.