Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.55
-0.06 (-0.23%)
Dec 15, 2025, 4:00 PM EST - Market closed
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 25.61 | 25.71 | 25.55 | 25.55 | 25.55 | -0.23% | 68,766 |
| Dec 12, 2025 | 25.59 | 25.68 | 25.59 | 25.61 | 25.61 | 0.12% | 19,910 |
| Dec 11, 2025 | 25.55 | 25.68 | 25.55 | 25.58 | 25.58 | 0.02% | 34,513 |
| Dec 10, 2025 | 25.67 | 25.67 | 25.55 | 25.58 | 25.58 | -0.10% | 13,176 |
| Dec 9, 2025 | 25.67 | 25.67 | 25.54 | 25.60 | 25.60 | 0.03% | 21,238 |
| Dec 8, 2025 | 25.54 | 25.65 | 25.51 | 25.59 | 25.59 | 0.21% | 24,907 |
| Dec 5, 2025 | 25.60 | 25.66 | 25.30 | 25.54 | 25.54 | -0.12% | 55,537 |
| Dec 4, 2025 | 25.58 | 25.70 | 25.53 | 25.57 | 25.57 | -0.18% | 20,953 |
| Dec 3, 2025 | 25.58 | 25.78 | 25.41 | 25.62 | 25.62 | 0.18% | 58,259 |
| Dec 2, 2025 | 25.56 | 25.63 | 25.56 | 25.57 | 25.57 | -0.23% | 19,621 |
| Dec 1, 2025 | 25.65 | 25.66 | 25.56 | 25.63 | 25.63 | -0.12% | 45,570 |
| Nov 28, 2025 | 25.63 | 25.67 | 25.57 | 25.66 | 25.66 | 0.23% | 4,037 |
| Nov 26, 2025 | 25.93 | 25.93 | 25.60 | 25.60 | 25.60 | -0.16% | 10,014 |
| Nov 25, 2025 | 25.81 | 25.81 | 25.53 | 25.64 | 25.64 | -0.16% | 17,168 |
| Nov 24, 2025 | 25.77 | 25.77 | 25.66 | 25.68 | 25.59 | 0.27% | 34,082 |
| Nov 21, 2025 | 25.62 | 25.78 | 25.61 | 25.61 | 25.52 | 0.20% | 5,320 |
| Nov 20, 2025 | 25.56 | 25.70 | 25.56 | 25.56 | 25.47 | 0.04% | 7,591 |
| Nov 19, 2025 | 25.52 | 25.66 | 25.52 | 25.55 | 25.46 | -0.18% | 28,297 |
| Nov 18, 2025 | 25.66 | 25.66 | 25.59 | 25.60 | 25.51 | -0.14% | 16,950 |
| Nov 17, 2025 | 25.72 | 25.72 | 25.57 | 25.63 | 25.54 | -0.12% | 8,492 |
| Nov 14, 2025 | 25.66 | 25.66 | 25.57 | 25.66 | 25.57 | 0.31% | 141,584 |
| Nov 13, 2025 | 25.57 | 25.65 | 25.57 | 25.58 | 25.49 | - | 26,189 |
| Nov 12, 2025 | 25.57 | 25.63 | 25.48 | 25.58 | 25.49 | 0.24% | 11,344 |
| Nov 11, 2025 | 25.55 | 25.63 | 25.49 | 25.52 | 25.43 | -0.12% | 38,517 |
| Nov 10, 2025 | 25.61 | 25.65 | 25.55 | 25.55 | 25.46 | -0.04% | 14,029 |
| Nov 7, 2025 | 25.61 | 25.64 | 25.56 | 25.56 | 25.47 | 0.08% | 12,304 |
| Nov 6, 2025 | 25.55 | 25.58 | 25.54 | 25.54 | 25.45 | -0.04% | 35,050 |
| Nov 5, 2025 | 25.59 | 25.59 | 25.55 | 25.55 | 25.46 | -0.20% | 22,058 |
| Nov 4, 2025 | 25.54 | 25.66 | 25.54 | 25.60 | 25.51 | - | 122,915 |
| Nov 3, 2025 | 25.63 | 25.68 | 25.54 | 25.60 | 25.51 | -0.04% | 254,715 |
| Oct 31, 2025 | 25.53 | 25.69 | 25.21 | 25.61 | 25.52 | 0.23% | 171,061 |
| Oct 30, 2025 | 25.64 | 25.64 | 25.48 | 25.55 | 25.46 | 0.16% | 19,197 |
| Oct 29, 2025 | 25.61 | 25.61 | 25.49 | 25.51 | 25.42 | -0.54% | 14,160 |
| Oct 28, 2025 | 25.66 | 25.72 | 25.60 | 25.65 | 25.46 | -0.20% | 22,934 |
| Oct 27, 2025 | 25.67 | 25.71 | 25.54 | 25.70 | 25.51 | 0.51% | 19,051 |
| Oct 24, 2025 | 25.67 | 25.80 | 25.55 | 25.57 | 25.38 | -0.08% | 117,864 |
| Oct 23, 2025 | 25.58 | 25.65 | 25.57 | 25.59 | 25.40 | 0.02% | 25,941 |
| Oct 22, 2025 | 25.63 | 25.67 | 25.57 | 25.59 | 25.40 | -0.06% | 14,229 |
| Oct 21, 2025 | 25.57 | 25.65 | 25.56 | 25.60 | 25.41 | 0.15% | 96,072 |
| Oct 20, 2025 | 25.53 | 25.60 | 25.53 | 25.56 | 25.37 | 0.04% | 13,210 |
| Oct 17, 2025 | 25.40 | 25.60 | 25.40 | 25.55 | 25.36 | -0.16% | 8,727 |
| Oct 16, 2025 | 25.59 | 25.60 | 25.52 | 25.59 | 25.40 | 0.20% | 9,798 |
| Oct 15, 2025 | 25.49 | 25.59 | 25.47 | 25.54 | 25.35 | -0.02% | 86,900 |
| Oct 14, 2025 | 25.53 | 25.60 | 25.47 | 25.55 | 25.36 | 0.22% | 38,594 |
| Oct 13, 2025 | 25.61 | 25.61 | 25.47 | 25.49 | 25.30 | -0.27% | 20,582 |
| Oct 10, 2025 | 25.49 | 25.56 | 25.49 | 25.56 | 25.37 | 0.31% | 16,653 |
| Oct 9, 2025 | 25.52 | 25.56 | 25.47 | 25.48 | 25.29 | -0.15% | 20,077 |
| Oct 8, 2025 | 25.51 | 25.57 | 25.49 | 25.52 | 25.33 | 0.12% | 8,027 |
| Oct 7, 2025 | 25.43 | 25.58 | 25.43 | 25.49 | 25.30 | -0.16% | 34,259 |
| Oct 6, 2025 | 25.46 | 25.57 | 25.46 | 25.53 | 25.34 | -0.21% | 50,782 |