Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.50
+0.09 (0.35%)
Jun 13, 2025, 4:00 PM - Market closed
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.45 | 25.50 | 25.40 | 25.50 | 25.50 | 0.35% | 11,660 |
| Jun 12, 2025 | 25.42 | 25.46 | 25.36 | 25.41 | 25.41 | 0.09% | 18,811 |
| Jun 11, 2025 | 25.37 | 25.40 | 25.37 | 25.39 | 25.39 | 0.04% | 35,890 |
| Jun 10, 2025 | 25.39 | 25.41 | 25.33 | 25.38 | 25.38 | 0.02% | 21,294 |
| Jun 9, 2025 | 25.34 | 25.64 | 25.33 | 25.38 | 25.38 | 0.06% | 42,766 |
| Jun 6, 2025 | 25.35 | 25.43 | 25.33 | 25.36 | 25.36 | -0.28% | 24,545 |
| Jun 5, 2025 | 25.38 | 25.44 | 25.38 | 25.43 | 25.43 | 0.20% | 16,194 |
| Jun 4, 2025 | 25.40 | 25.44 | 25.38 | 25.38 | 25.38 | -0.20% | 74,620 |
| Jun 3, 2025 | 25.40 | 25.43 | 25.36 | 25.43 | 25.43 | 0.32% | 27,861 |
| Jun 2, 2025 | 25.43 | 25.43 | 25.34 | 25.35 | 25.35 | -0.12% | 5,435 |
| May 30, 2025 | 25.43 | 25.45 | 25.38 | 25.38 | 25.38 | -0.12% | 22,283 |
| May 29, 2025 | 25.39 | 25.44 | 25.22 | 25.41 | 25.41 | -0.04% | 64,358 |
| May 28, 2025 | 25.36 | 25.42 | 25.29 | 25.42 | 25.42 | -0.20% | 34,424 |
| May 27, 2025 | 25.45 | 25.51 | 25.44 | 25.47 | 25.37 | 0.08% | 12,443 |
| May 23, 2025 | 25.48 | 25.54 | 25.40 | 25.45 | 25.35 | -0.08% | 46,037 |
| May 22, 2025 | 25.38 | 25.49 | 25.35 | 25.47 | 25.37 | 0.04% | 31,697 |
| May 21, 2025 | 25.40 | 25.46 | 25.38 | 25.46 | 25.36 | 0.04% | 15,501 |
| May 20, 2025 | 25.47 | 25.48 | 25.40 | 25.45 | 25.35 | - | 15,048 |
| May 19, 2025 | 25.38 | 25.49 | 25.38 | 25.45 | 25.35 | -0.08% | 10,125 |
| May 16, 2025 | 25.46 | 25.49 | 25.40 | 25.47 | 25.37 | 0.24% | 8,170 |
| May 15, 2025 | 25.40 | 25.49 | 25.32 | 25.41 | 25.31 | 0.04% | 11,335 |
| May 14, 2025 | 25.44 | 25.50 | 25.38 | 25.40 | 25.30 | -0.20% | 26,645 |
| May 13, 2025 | 25.40 | 25.49 | 25.39 | 25.45 | 25.35 | 0.08% | 11,038 |
| May 12, 2025 | 25.40 | 25.48 | 25.36 | 25.43 | 25.33 | -0.16% | 75,773 |
| May 9, 2025 | 25.43 | 25.48 | 25.42 | 25.47 | 25.37 | -0.28% | 8,413 |
| May 8, 2025 | 25.42 | 25.54 | 25.34 | 25.54 | 25.44 | 0.63% | 73,102 |
| May 7, 2025 | 25.38 | 25.42 | 25.32 | 25.38 | 25.28 | -0.14% | 98,655 |
| May 6, 2025 | 25.39 | 25.44 | 25.34 | 25.42 | 25.32 | 0.08% | 7,877 |
| May 5, 2025 | 25.43 | 25.44 | 25.32 | 25.39 | 25.30 | -0.14% | 52,631 |
| May 2, 2025 | 25.45 | 25.45 | 25.40 | 25.43 | 25.33 | -0.06% | 26,577 |
| May 1, 2025 | 25.36 | 25.50 | 25.36 | 25.45 | 25.35 | -0.16% | 22,746 |
| Apr 30, 2025 | 25.43 | 25.55 | 25.33 | 25.49 | 25.39 | -0.14% | 44,017 |
| Apr 29, 2025 | 25.37 | 25.61 | 25.36 | 25.52 | 25.42 | 0.42% | 8,086 |
| Apr 28, 2025 | 25.41 | 25.42 | 25.35 | 25.42 | 25.32 | -0.37% | 86,017 |
| Apr 25, 2025 | 25.53 | 25.55 | 25.33 | 25.51 | 25.31 | 0.04% | 53,721 |
| Apr 24, 2025 | 25.50 | 25.53 | 25.46 | 25.50 | 25.30 | -0.04% | 20,168 |
| Apr 23, 2025 | 25.50 | 25.65 | 25.43 | 25.51 | 25.31 | 0.12% | 16,987 |
| Apr 22, 2025 | 25.51 | 25.59 | 25.43 | 25.48 | 25.28 | 0.08% | 83,399 |
| Apr 21, 2025 | 25.50 | 25.50 | 25.42 | 25.46 | 25.26 | -0.29% | 22,372 |
| Apr 17, 2025 | 25.46 | 25.84 | 25.40 | 25.54 | 25.33 | 0.14% | 148,688 |
| Apr 16, 2025 | 25.54 | 25.55 | 25.40 | 25.50 | 25.30 | 0.10% | 96,433 |
| Apr 15, 2025 | 25.47 | 25.54 | 25.39 | 25.48 | 25.28 | -0.14% | 11,923 |
| Apr 14, 2025 | 25.41 | 25.54 | 25.13 | 25.51 | 25.31 | - | 55,765 |
| Apr 11, 2025 | 25.45 | 25.60 | 25.26 | 25.51 | 25.31 | 0.20% | 34,314 |
| Apr 10, 2025 | 25.46 | 25.65 | 25.46 | 25.46 | 25.26 | -0.24% | 99,072 |
| Apr 9, 2025 | 25.45 | 25.57 | 25.36 | 25.52 | 25.32 | 0.15% | 48,637 |
| Apr 8, 2025 | 25.51 | 25.57 | 25.34 | 25.48 | 25.28 | -0.11% | 28,864 |
| Apr 7, 2025 | 25.51 | 25.65 | 25.39 | 25.51 | 25.31 | 0.28% | 201,979 |
| Apr 4, 2025 | 25.54 | 25.65 | 25.33 | 25.44 | 25.24 | -0.04% | 80,914 |
| Apr 3, 2025 | 25.45 | 25.58 | 25.37 | 25.45 | 25.25 | -0.18% | 60,038 |