Skip to main content
Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.52
0.00 (0.00%)
Oct 31, 2024, 3:59 PM EDT - Market closed

MBSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.6225.6225.4625.5225.52-24,082
Oct 30, 202425.5525.5525.4625.5225.520.04%22,000
Oct 29, 202425.5025.5325.4625.5125.51-0.39%33,526
Oct 28, 202425.6125.8125.5825.6125.49-38,800
Oct 25, 202425.6725.6725.6025.6125.49-0.12%23,546
Oct 24, 202425.7225.7225.5725.6425.52-0.08%81,300
Oct 23, 202425.6825.7725.5725.6625.540.08%102,843
Oct 22, 202425.6425.6425.6125.6425.520.08%13,400
Oct 21, 202425.6325.7425.5725.6225.50-6,808
Oct 18, 202425.5725.6625.5725.6225.50-0.08%24,500
Oct 17, 202425.6525.6625.5625.6425.520.27%22,802
Oct 16, 202425.6525.6525.5625.5725.450.08%15,347
Oct 15, 202425.5525.6325.5425.5525.43-0.20%149,931
Oct 14, 202425.5725.6125.5525.6025.48-0.08%20,600
Oct 11, 202425.6225.6225.5425.6225.50-9,400
Oct 10, 202425.5525.6225.5225.6225.500.27%22,321
Oct 9, 202425.5125.5925.5125.5525.43-22,417
Oct 8, 202425.5325.6325.5225.5525.43-0.12%77,200
Oct 7, 202425.6025.6125.5125.5825.460.24%31,000
Oct 4, 202425.5325.6325.5225.5225.40-0.39%32,400
Oct 3, 202425.5625.7025.5525.6225.50-0.04%16,900
Oct 2, 202425.6625.6825.5825.6325.510.16%27,925
Oct 1, 202425.6625.6725.5725.5925.47-0.16%25,240
Sep 30, 202425.6425.8125.5325.6325.510.12%48,900
Sep 27, 202425.7425.7425.5425.6025.480.12%14,500
Sep 26, 202425.5725.6225.5225.5725.45-0.62%13,935
Sep 25, 202425.6425.9225.6425.7325.50-18,800
Sep 24, 202425.7525.7525.6425.7325.500.12%8,132
Sep 23, 202425.7425.8425.6825.7025.470.43%38,400
Sep 20, 202425.3125.6525.3125.5925.36-0.08%62,034
Sep 19, 202425.5625.8925.5625.6125.38-0.12%169,900
Sep 18, 202425.5626.6425.5625.6425.41-0.04%35,147
Sep 17, 202425.8225.8425.5425.6525.42-0.43%54,200
Sep 16, 202425.6225.7625.5825.7625.530.66%31,000
Sep 13, 202425.6425.8425.5325.5925.36-0.04%134,600
Sep 12, 202425.5125.7425.5025.6025.360.12%86,223
Sep 11, 202425.5125.6225.5125.5725.340.04%11,900
Sep 10, 202425.5625.6225.5525.5625.33-0.16%25,427
Sep 9, 202425.5425.6825.4925.6025.370.23%25,148
Sep 6, 202425.5925.6025.4925.5425.31-0.04%44,403
Sep 5, 202425.5625.7025.5125.5525.320.16%57,500
Sep 4, 202425.5325.5625.4725.5125.28-0.16%75,700
Sep 3, 202425.5325.6425.4225.5525.320.31%40,400
Aug 30, 202425.4625.5925.4625.4725.240.04%37,200
Aug 29, 202425.4625.8325.4625.4625.23-0.12%319,331
Aug 28, 202425.6025.6025.4825.4925.26-0.55%13,500
Aug 27, 202425.5825.6925.5825.6325.30-0.39%102,733
Aug 26, 202425.6725.8125.6325.7325.400.35%21,300
Aug 23, 202425.5825.7325.5725.6425.310.08%83,900
Aug 22, 202425.6825.8125.5625.6225.29-0.08%180,700
Aug 21, 202425.6325.7025.5725.6425.31-5,000
Aug 20, 202425.6425.6725.6025.6425.310.08%46,330
Aug 19, 202425.6525.6625.6025.6225.290.16%40,500
Aug 16, 202425.5725.6425.5025.5825.25-0.85%25,900
Aug 15, 202425.7125.8025.5225.8025.470.78%354,619
Aug 14, 202425.6425.6425.5425.6025.28-0.04%20,000
Aug 13, 202425.5825.6425.5825.6125.280.20%9,400
Aug 12, 202425.5225.6225.5025.5625.24-0.04%20,837
Aug 9, 202425.4825.6125.4825.5725.240.20%7,249
Aug 8, 202425.5325.5925.4625.5225.20-0.04%6,600
Aug 7, 202425.5525.6025.5325.5325.20-0.08%23,000
Aug 6, 202425.4825.6025.4625.5525.23-0.35%13,600
Aug 5, 202425.5025.7325.4725.6425.310.31%30,300
Aug 2, 202425.3625.6225.3625.5625.240.59%5,842
Aug 1, 202425.5425.5525.4125.4125.09-0.39%40,500
Jul 31, 202425.4525.6125.4525.5125.190.16%11,830
Jul 30, 202425.5225.5925.4725.4725.15-0.43%19,100
Jul 29, 202425.5625.5825.4625.5825.26-0.04%11,902
Jul 26, 202425.5825.6525.5725.5925.150.08%97,208
Jul 25, 202425.6025.6425.5025.5725.13-0.08%13,500
Jul 24, 202425.5325.6425.4925.5925.150.04%9,900
Jul 23, 202425.5225.6125.5225.5825.14-0.12%4,131
Jul 22, 202425.5526.0925.5025.6125.170.16%67,700
Jul 19, 202425.5725.5925.5525.5725.13-0.16%8,341
Jul 18, 202425.5825.6325.5325.6125.170.12%40,700
Jul 17, 202425.5625.6125.5025.5825.140.04%38,700
Jul 16, 202425.5125.5725.5025.5725.130.20%35,011
Jul 15, 202425.4525.5425.4425.5225.09-71,541
Jul 12, 202425.5225.5525.4525.5225.090.08%49,142
Jul 11, 202425.5225.5325.4825.5025.070.08%360,833
Jul 10, 202425.4425.5025.4325.4825.040.31%25,900
Jul 9, 202425.3825.4525.3725.4024.970.47%84,500
Jul 8, 202425.3125.3925.2725.2824.85-0.28%40,832
Jul 5, 202425.3525.3525.3025.3524.92-0.08%5,733
Jul 3, 202425.4825.4825.3725.3724.930.04%5,005
Jul 2, 202425.3525.3725.3425.3624.93-0.04%89,216
Jul 1, 202426.5926.5925.3225.3724.940.12%13,505
Jun 28, 202425.3425.4425.3125.3424.90-0.08%13,232
Jun 27, 202425.3525.7825.3525.3624.920.04%4,803
Jun 26, 202425.3625.4025.3225.3524.92-0.39%9,000
Jun 25, 202425.4625.4625.4425.4524.90-0.16%4,500
Jun 24, 202425.4625.5225.4625.4924.950.12%10,500
Jun 21, 202425.5125.5225.4125.4624.92-0.08%33,501
Jun 20, 202425.5325.5525.4725.4824.93-0.16%46,300
Jun 18, 202425.4625.5725.4625.5224.980.20%11,100
Jun 17, 202425.5425.5425.4225.4724.93-0.20%57,109
Jun 14, 202425.5125.5725.4725.5224.980.31%37,300
Jun 13, 202425.6825.6825.4325.4424.90-19,411
Jun 12, 202425.5725.5924.9625.4424.90-0.04%14,200
Jun 11, 202425.4625.4725.4525.4524.910.59%8,900