Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.45
+0.02 (0.08%)
At close: May 13, 2025, 4:00 PM
25.45
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.40 | 25.40 | 25.39 | 25.42 | - | -0.04% | 2,382 |
| May 12, 2025 | 25.40 | 25.48 | 25.36 | 25.43 | 25.43 | -0.16% | 75,773 |
| May 9, 2025 | 25.43 | 25.48 | 25.42 | 25.47 | 25.47 | -0.28% | 8,413 |
| May 8, 2025 | 25.42 | 25.54 | 25.34 | 25.54 | 25.54 | 0.63% | 73,102 |
| May 7, 2025 | 25.38 | 25.42 | 25.32 | 25.38 | 25.38 | -0.14% | 98,655 |
| May 6, 2025 | 25.39 | 25.44 | 25.34 | 25.42 | 25.42 | 0.08% | 7,877 |
| May 5, 2025 | 25.43 | 25.44 | 25.32 | 25.39 | 25.39 | -0.14% | 52,631 |
| May 2, 2025 | 25.45 | 25.45 | 25.40 | 25.43 | 25.43 | -0.06% | 26,577 |
| May 1, 2025 | 25.36 | 25.50 | 25.36 | 25.45 | 25.45 | -0.16% | 22,746 |
| Apr 30, 2025 | 25.43 | 25.55 | 25.33 | 25.49 | 25.49 | -0.14% | 44,017 |
| Apr 29, 2025 | 25.37 | 25.61 | 25.36 | 25.52 | 25.52 | 0.42% | 8,086 |
| Apr 28, 2025 | 25.41 | 25.42 | 25.35 | 25.42 | 25.42 | -0.37% | 86,017 |
| Apr 25, 2025 | 25.53 | 25.55 | 25.33 | 25.51 | 25.41 | 0.04% | 53,721 |
| Apr 24, 2025 | 25.50 | 25.53 | 25.46 | 25.50 | 25.40 | -0.04% | 20,168 |
| Apr 23, 2025 | 25.50 | 25.65 | 25.43 | 25.51 | 25.41 | 0.12% | 16,987 |
| Apr 22, 2025 | 25.51 | 25.59 | 25.43 | 25.48 | 25.38 | 0.08% | 83,399 |
| Apr 21, 2025 | 25.50 | 25.50 | 25.42 | 25.46 | 25.36 | -0.29% | 22,372 |
| Apr 17, 2025 | 25.46 | 25.84 | 25.40 | 25.54 | 25.43 | 0.14% | 148,688 |
| Apr 16, 2025 | 25.54 | 25.55 | 25.40 | 25.50 | 25.40 | 0.10% | 96,433 |
| Apr 15, 2025 | 25.47 | 25.54 | 25.39 | 25.48 | 25.37 | -0.14% | 11,923 |
| Apr 14, 2025 | 25.41 | 25.54 | 25.13 | 25.51 | 25.41 | - | 55,765 |
| Apr 11, 2025 | 25.45 | 25.60 | 25.26 | 25.51 | 25.41 | 0.20% | 34,314 |
| Apr 10, 2025 | 25.46 | 25.65 | 25.46 | 25.46 | 25.36 | -0.24% | 99,072 |
| Apr 9, 2025 | 25.45 | 25.57 | 25.36 | 25.52 | 25.42 | 0.15% | 48,637 |
| Apr 8, 2025 | 25.51 | 25.57 | 25.34 | 25.48 | 25.38 | -0.11% | 28,864 |
| Apr 7, 2025 | 25.51 | 25.65 | 25.39 | 25.51 | 25.41 | 0.28% | 201,979 |
| Apr 4, 2025 | 25.54 | 25.65 | 25.33 | 25.44 | 25.34 | -0.04% | 80,914 |
| Apr 3, 2025 | 25.45 | 25.58 | 25.37 | 25.45 | 25.35 | -0.18% | 60,038 |
| Apr 2, 2025 | 25.53 | 25.55 | 25.45 | 25.50 | 25.39 | 0.06% | 25,053 |
| Apr 1, 2025 | 25.45 | 25.52 | 25.45 | 25.48 | 25.38 | 0.09% | 39,398 |
| Mar 31, 2025 | 25.51 | 25.51 | 25.38 | 25.46 | 25.35 | -0.05% | 55,040 |
| Mar 28, 2025 | 25.51 | 25.53 | 25.44 | 25.47 | 25.37 | -0.12% | 3,399 |
| Mar 27, 2025 | 25.59 | 25.59 | 25.46 | 25.50 | 25.40 | 0.20% | 39,438 |
| Mar 26, 2025 | 25.41 | 25.62 | 25.41 | 25.45 | 25.35 | -0.41% | 5,502 |
| Mar 25, 2025 | 25.58 | 25.58 | 25.42 | 25.56 | 25.36 | -0.10% | 44,402 |
| Mar 24, 2025 | 25.49 | 25.58 | 25.49 | 25.58 | 25.38 | 0.14% | 5,554 |
| Mar 21, 2025 | 25.53 | 25.60 | 25.52 | 25.55 | 25.35 | -0.18% | 3,723 |
| Mar 20, 2025 | 25.56 | 25.61 | 25.50 | 25.59 | 25.39 | - | 8,171 |
| Mar 19, 2025 | 25.55 | 25.61 | 25.53 | 25.59 | 25.39 | 0.04% | 44,845 |
| Mar 18, 2025 | 25.58 | 25.58 | 25.51 | 25.58 | 25.38 | 0.11% | 6,160 |
| Mar 17, 2025 | 25.65 | 25.65 | 25.48 | 25.55 | 25.35 | -0.11% | 33,414 |
| Mar 14, 2025 | 25.47 | 25.61 | 25.43 | 25.58 | 25.38 | 0.12% | 64,499 |
| Mar 13, 2025 | 25.46 | 25.56 | 25.46 | 25.55 | 25.35 | 0.31% | 9,159 |
| Mar 12, 2025 | 25.51 | 25.57 | 25.43 | 25.47 | 25.27 | -0.28% | 163,467 |
| Mar 11, 2025 | 25.58 | 25.61 | 25.50 | 25.54 | 25.34 | 0.20% | 37,306 |
| Mar 10, 2025 | 25.48 | 25.59 | 25.48 | 25.49 | 25.29 | -0.04% | 43,197 |
| Mar 7, 2025 | 25.64 | 25.65 | 25.50 | 25.50 | 25.30 | 0.16% | 37,290 |
| Mar 6, 2025 | 25.55 | 25.55 | 25.46 | 25.46 | 25.26 | - | 7,313 |
| Mar 5, 2025 | 25.46 | 25.54 | 25.45 | 25.46 | 25.26 | -0.24% | 18,300 |
| Mar 4, 2025 | 25.61 | 25.61 | 25.52 | 25.52 | 25.32 | -0.31% | 10,025 |