Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.70
-0.02 (-0.06%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.77 | 25.80 | 25.61 | 25.70 | 25.70 | -0.04% | 61,015 |
| Mar 10, 2026 | 25.64 | 25.79 | 25.62 | 25.71 | 25.71 | 0.30% | 27,691 |
| Mar 9, 2026 | 25.71 | 25.80 | 25.61 | 25.63 | 25.63 | 0.07% | 29,320 |
| Mar 6, 2026 | 25.81 | 25.81 | 25.61 | 25.61 | 25.61 | - | 11,681 |
| Mar 5, 2026 | 25.60 | 25.80 | 25.51 | 25.61 | 25.61 | -0.74% | 58,628 |
| Mar 4, 2026 | 25.62 | 25.81 | 25.62 | 25.80 | 25.80 | 0.39% | 26,538 |
| Mar 3, 2026 | 25.68 | 25.77 | 25.62 | 25.70 | 25.70 | -0.08% | 19,373 |
| Mar 2, 2026 | 25.77 | 25.78 | 25.67 | 25.72 | 25.72 | -0.12% | 46,325 |
| Feb 27, 2026 | 25.73 | 25.83 | 25.70 | 25.75 | 25.75 | 0.16% | 42,237 |
| Feb 26, 2026 | 25.69 | 25.77 | 25.66 | 25.71 | 25.71 | -0.40% | 28,972 |
| Feb 25, 2026 | 25.72 | 25.83 | 25.71 | 25.81 | 25.81 | 0.12% | 18,035 |
| Feb 24, 2026 | 25.88 | 25.88 | 25.71 | 25.78 | 25.70 | 0.03% | 25,751 |
| Feb 23, 2026 | 25.79 | 25.85 | 25.77 | 25.77 | 25.69 | 0.05% | 27,770 |
| Feb 20, 2026 | 25.79 | 25.81 | 25.68 | 25.76 | 25.68 | -0.17% | 36,508 |
| Feb 19, 2026 | 25.77 | 25.87 | 25.69 | 25.80 | 25.72 | 0.28% | 54,980 |
| Feb 18, 2026 | 25.81 | 25.81 | 25.69 | 25.73 | 25.65 | 0.04% | 98,155 |
| Feb 17, 2026 | 25.62 | 25.77 | 25.62 | 25.72 | 25.64 | -0.10% | 60,883 |
| Feb 13, 2026 | 25.79 | 25.79 | 25.70 | 25.75 | 25.67 | -0.14% | 33,844 |
| Feb 12, 2026 | 25.76 | 25.78 | 25.64 | 25.78 | 25.70 | 0.43% | 30,612 |
| Feb 11, 2026 | 25.75 | 25.75 | 25.61 | 25.67 | 25.59 | -0.12% | 25,196 |
| Feb 10, 2026 | 25.68 | 25.76 | 25.64 | 25.70 | 25.62 | -0.04% | 142,859 |
| Feb 9, 2026 | 25.76 | 25.76 | 25.60 | 25.71 | 25.63 | 0.21% | 39,563 |
| Feb 6, 2026 | 25.68 | 25.72 | 25.66 | 25.66 | 25.58 | -0.06% | 19,658 |
| Feb 5, 2026 | 25.71 | 25.72 | 25.65 | 25.67 | 25.59 | - | 373,754 |
| Feb 4, 2026 | 25.72 | 25.72 | 25.59 | 25.67 | 25.59 | -0.12% | 29,644 |
| Feb 3, 2026 | 25.66 | 25.70 | 25.62 | 25.70 | 25.62 | 0.27% | 43,517 |
| Feb 2, 2026 | 25.65 | 25.68 | 25.56 | 25.63 | 25.55 | -0.18% | 28,117 |
| Jan 30, 2026 | 25.63 | 25.72 | 25.61 | 25.68 | 25.60 | -0.09% | 69,273 |
| Jan 29, 2026 | 25.68 | 25.71 | 25.60 | 25.70 | 25.62 | 0.17% | 32,752 |
| Jan 28, 2026 | 25.66 | 25.69 | 25.58 | 25.66 | 25.58 | -0.27% | 37,468 |
| Jan 27, 2026 | 25.81 | 25.81 | 25.67 | 25.73 | 25.58 | -0.02% | 9,009 |
| Jan 26, 2026 | 25.75 | 25.76 | 25.70 | 25.73 | 25.58 | 0.12% | 56,253 |
| Jan 23, 2026 | 25.74 | 25.75 | 25.67 | 25.70 | 25.55 | - | 23,640 |
| Jan 22, 2026 | 25.72 | 25.75 | 25.62 | 25.70 | 25.55 | -0.04% | 44,159 |
| Jan 21, 2026 | 25.73 | 25.73 | 25.65 | 25.71 | 25.56 | 0.16% | 16,585 |
| Jan 20, 2026 | 25.71 | 25.71 | 25.60 | 25.67 | 25.52 | 0.06% | 11,559 |
| Jan 16, 2026 | 25.60 | 25.71 | 25.60 | 25.66 | 25.51 | 0.08% | 18,649 |
| Jan 15, 2026 | 25.70 | 25.71 | 25.62 | 25.64 | 25.49 | -0.06% | 28,221 |
| Jan 14, 2026 | 25.68 | 25.73 | 25.62 | 25.65 | 25.50 | 0.18% | 22,289 |
| Jan 13, 2026 | 25.61 | 25.66 | 25.54 | 25.61 | 25.46 | -0.02% | 43,313 |
| Jan 12, 2026 | 25.66 | 25.68 | 25.55 | 25.61 | 25.46 | -0.08% | 92,940 |
| Jan 9, 2026 | 25.70 | 25.70 | 25.53 | 25.63 | 25.48 | -0.12% | 193,891 |
| Jan 8, 2026 | 25.69 | 25.69 | 25.42 | 25.66 | 25.51 | 0.43% | 51,214 |
| Jan 7, 2026 | 25.61 | 25.68 | 25.54 | 25.55 | 25.40 | -0.21% | 48,478 |
| Jan 6, 2026 | 25.60 | 25.63 | 25.54 | 25.61 | 25.46 | 0.10% | 91,083 |
| Jan 5, 2026 | 25.60 | 25.66 | 25.58 | 25.58 | 25.43 | -0.35% | 42,852 |
| Jan 2, 2026 | 25.73 | 25.73 | 25.55 | 25.67 | 25.52 | 0.10% | 9,852 |
| Dec 31, 2025 | 25.68 | 25.68 | 25.55 | 25.65 | 25.50 | 0.14% | 50,325 |
| Dec 30, 2025 | 25.51 | 25.75 | 25.51 | 25.61 | 25.46 | -0.07% | 138,112 |
| Dec 29, 2025 | 25.54 | 25.67 | 25.54 | 25.63 | 25.48 | 0.04% | 46,206 |