Northern Trust Disciplined Duration MBS ETF (MBSD)
NYSEARCA: MBSD · Real-Time Price · USD
19.85
-0.12 (-0.60%)
At close: Sep 28, 2026, 4:00 PM EDT
19.86
+0.01 (0.03%)
After-hours: Sep 28, 2026, 4:10 PM EDT
MBSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 19.95 | 19.95 | 19.87 | 19.97 | - | - | 298 |
| Sep 25, 2026 | 19.96 | 19.98 | 19.95 | 19.97 | 19.97 | 0.41% | 7,004 |
| Sep 24, 2026 | 20.00 | 20.00 | 19.88 | 19.89 | 19.89 | -0.37% | 13,390 |
| Sep 23, 2026 | 20.03 | 20.05 | 19.95 | 19.97 | 19.97 | -0.80% | 20,731 |
| Sep 22, 2026 | 20.13 | 20.15 | 20.12 | 20.13 | 20.13 | -0.09% | 2,389 |
| Sep 21, 2026 | 20.16 | 20.16 | 20.15 | 20.15 | 20.15 | 0.25% | 660 |
| Sep 18, 2026 | 20.13 | 20.14 | 20.09 | 20.10 | 20.09 | -0.40% | 5,976 |
| Sep 17, 2026 | 20.17 | 20.18 | 20.14 | 20.18 | 20.18 | 0.45% | 10,272 |
| Sep 16, 2026 | 20.12 | 20.16 | 20.09 | 20.09 | 20.09 | -0.08% | 5,135 |
| Sep 15, 2026 | 20.11 | 20.12 | 20.08 | 20.10 | 20.10 | -0.02% | 7,129 |
| Sep 14, 2026 | 20.15 | 20.15 | 20.11 | 20.11 | 20.11 | -0.05% | 7,265 |
| Sep 11, 2026 | 20.19 | 20.19 | 20.11 | 20.12 | 20.11 | 0.02% | 13,805 |
| Sep 10, 2026 | 20.18 | 20.19 | 20.11 | 20.11 | 20.11 | -0.67% | 14,792 |
| Sep 9, 2026 | 20.29 | 20.29 | 20.24 | 20.25 | 20.25 | -0.27% | 7,172 |
| Sep 8, 2026 | 20.34 | 20.34 | 20.28 | 20.30 | 20.30 | -0.25% | 9,266 |
| Sep 4, 2026 | 20.34 | 20.35 | 20.32 | 20.35 | 20.35 | 0.12% | 4,940 |
| Sep 3, 2026 | 20.36 | 20.36 | 20.32 | 20.33 | 20.33 | 0.18% | 7,954 |
| Sep 2, 2026 | 20.30 | 20.30 | 20.28 | 20.29 | 20.29 | 0.02% | 6,121 |
| Sep 1, 2026 | 20.27 | 20.33 | 20.27 | 20.29 | 20.29 | -0.22% | 4,632 |
| Aug 31, 2026 | 20.40 | 20.40 | 20.35 | 20.39 | 20.33 | -0.07% | 15,074 |
| Aug 28, 2026 | 20.45 | 20.46 | 20.41 | 20.41 | 20.34 | -0.32% | 3,433 |
| Aug 27, 2026 | 20.49 | 20.49 | 20.46 | 20.47 | 20.41 | 0.08% | 2,650 |
| Aug 26, 2026 | 20.45 | 20.49 | 20.45 | 20.45 | 20.39 | -0.18% | 7,127 |
| Aug 25, 2026 | 20.48 | 20.50 | 20.48 | 20.49 | 20.43 | 0.27% | 635 |
| Aug 24, 2026 | 20.43 | 20.44 | 20.42 | 20.44 | 20.37 | 0.15% | 8,774 |
| Aug 21, 2026 | 20.41 | 20.43 | 20.41 | 20.41 | 20.34 | -0.11% | 8,479 |
| Aug 20, 2026 | 20.41 | 20.44 | 20.40 | 20.43 | 20.37 | -0.28% | 6,462 |
| Aug 19, 2026 | 20.47 | 20.49 | 20.47 | 20.49 | 20.42 | 0.37% | 1,361 |
| Aug 18, 2026 | 20.41 | 20.44 | 20.41 | 20.41 | 20.35 | -0.02% | 6,406 |
| Aug 17, 2026 | 20.41 | 20.44 | 20.40 | 20.42 | 20.35 | -0.05% | 5,354 |
| Aug 14, 2026 | 20.47 | 20.48 | 20.43 | 20.43 | 20.36 | -0.17% | 4,519 |
| Aug 13, 2026 | 20.50 | 20.52 | 20.46 | 20.46 | 20.40 | 0.17% | 12,212 |
| Aug 12, 2026 | 20.42 | 20.44 | 20.41 | 20.43 | 20.36 | 0.15% | 8,946 |
| Aug 11, 2026 | 20.42 | 20.42 | 20.39 | 20.40 | 20.33 | 0.10% | 1,957 |
| Aug 10, 2026 | 20.40 | 20.40 | 20.36 | 20.38 | 20.31 | -0.24% | 6,437 |
| Aug 7, 2026 | 20.45 | 20.45 | 20.40 | 20.43 | 20.36 | 0.24% | 6,916 |
| Aug 6, 2026 | 20.40 | 20.43 | 20.37 | 20.38 | 20.31 | -0.31% | 10,566 |
| Aug 5, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.38 | 0.03% | 7,907 |
| Aug 4, 2026 | 20.40 | 20.44 | 20.39 | 20.43 | 20.37 | 0.34% | 8,824 |
| Aug 3, 2026 | 20.36 | 20.38 | 20.26 | 20.37 | 20.30 | 0.24% | 6,021 |
| Jul 31, 2026 | 20.40 | 20.40 | 20.36 | 20.38 | 20.26 | -0.34% | 3,628 |
| Jul 30, 2026 | 20.44 | 20.46 | 20.43 | 20.45 | 20.33 | -0.03% | 2,445 |
| Jul 29, 2026 | 20.45 | 20.45 | 20.40 | 20.45 | 20.33 | -0.04% | 6,846 |
| Jul 28, 2026 | 20.50 | 20.50 | 20.46 | 20.46 | 20.34 | 0.17% | 3,115 |
| Jul 27, 2026 | 20.43 | 20.43 | 20.40 | 20.43 | 20.31 | 0.17% | 9,405 |
| Jul 24, 2026 | 20.38 | 20.41 | 20.35 | 20.39 | 20.27 | 0.17% | 4,879 |
| Jul 23, 2026 | 20.36 | 20.37 | 20.34 | 20.36 | 20.24 | -0.15% | 12,895 |
| Jul 22, 2026 | 20.41 | 20.43 | 20.39 | 20.39 | 20.27 | -0.27% | 37,509 |
| Jul 21, 2026 | 20.44 | 20.45 | 20.44 | 20.44 | 20.32 | -0.10% | 2,653 |
| Jul 20, 2026 | 20.49 | 20.49 | 20.45 | 20.46 | 20.34 | -0.20% | 15,457 |