Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.42
-0.08 (-0.31%)
Apr 17, 2025, 4:00 PM EDT - Market closed
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.46 | 25.84 | 25.40 | 25.54 | 25.54 | 0.14% | 148,688 |
| Apr 16, 2025 | 25.54 | 25.55 | 25.40 | 25.50 | 25.50 | 0.10% | 96,433 |
| Apr 15, 2025 | 25.47 | 25.54 | 25.39 | 25.48 | 25.48 | -0.14% | 11,923 |
| Apr 14, 2025 | 25.41 | 25.54 | 25.13 | 25.51 | 25.51 | - | 55,765 |
| Apr 11, 2025 | 25.45 | 25.60 | 25.26 | 25.51 | 25.51 | 0.20% | 34,314 |
| Apr 10, 2025 | 25.46 | 25.65 | 25.46 | 25.46 | 25.46 | -0.24% | 99,072 |
| Apr 9, 2025 | 25.45 | 25.57 | 25.36 | 25.52 | 25.52 | 0.15% | 48,637 |
| Apr 8, 2025 | 25.51 | 25.57 | 25.34 | 25.48 | 25.48 | -0.11% | 28,864 |
| Apr 7, 2025 | 25.51 | 25.65 | 25.39 | 25.51 | 25.51 | 0.28% | 201,979 |
| Apr 4, 2025 | 25.54 | 25.65 | 25.33 | 25.44 | 25.44 | -0.04% | 80,914 |
| Apr 3, 2025 | 25.45 | 25.58 | 25.37 | 25.45 | 25.45 | -0.18% | 60,038 |
| Apr 2, 2025 | 25.53 | 25.55 | 25.45 | 25.50 | 25.50 | 0.06% | 25,053 |
| Apr 1, 2025 | 25.45 | 25.52 | 25.45 | 25.48 | 25.48 | 0.09% | 39,398 |
| Mar 31, 2025 | 25.51 | 25.51 | 25.38 | 25.46 | 25.46 | -0.05% | 55,040 |
| Mar 28, 2025 | 25.51 | 25.53 | 25.44 | 25.47 | 25.47 | -0.12% | 3,399 |
| Mar 27, 2025 | 25.59 | 25.59 | 25.46 | 25.50 | 25.50 | 0.20% | 39,438 |
| Mar 26, 2025 | 25.41 | 25.62 | 25.41 | 25.45 | 25.45 | -0.41% | 5,502 |
| Mar 25, 2025 | 25.58 | 25.58 | 25.42 | 25.56 | 25.46 | -0.10% | 44,402 |
| Mar 24, 2025 | 25.49 | 25.58 | 25.49 | 25.58 | 25.48 | 0.14% | 5,554 |
| Mar 21, 2025 | 25.53 | 25.60 | 25.52 | 25.55 | 25.45 | -0.18% | 3,723 |
| Mar 20, 2025 | 25.56 | 25.61 | 25.50 | 25.59 | 25.49 | - | 8,171 |
| Mar 19, 2025 | 25.55 | 25.61 | 25.53 | 25.59 | 25.49 | 0.04% | 44,845 |
| Mar 18, 2025 | 25.58 | 25.58 | 25.51 | 25.58 | 25.48 | 0.11% | 6,160 |
| Mar 17, 2025 | 25.65 | 25.65 | 25.48 | 25.55 | 25.45 | -0.11% | 33,414 |
| Mar 14, 2025 | 25.47 | 25.61 | 25.43 | 25.58 | 25.48 | 0.12% | 64,499 |
| Mar 13, 2025 | 25.46 | 25.56 | 25.46 | 25.55 | 25.45 | 0.31% | 9,159 |
| Mar 12, 2025 | 25.51 | 25.57 | 25.43 | 25.47 | 25.37 | -0.28% | 163,467 |
| Mar 11, 2025 | 25.58 | 25.61 | 25.50 | 25.54 | 25.44 | 0.20% | 37,306 |
| Mar 10, 2025 | 25.48 | 25.59 | 25.48 | 25.49 | 25.39 | -0.04% | 43,197 |
| Mar 7, 2025 | 25.64 | 25.65 | 25.50 | 25.50 | 25.40 | 0.16% | 37,290 |
| Mar 6, 2025 | 25.55 | 25.55 | 25.46 | 25.46 | 25.36 | - | 7,313 |
| Mar 5, 2025 | 25.46 | 25.54 | 25.45 | 25.46 | 25.36 | -0.24% | 18,300 |
| Mar 4, 2025 | 25.61 | 25.61 | 25.52 | 25.52 | 25.42 | -0.31% | 10,025 |
| Mar 3, 2025 | 25.60 | 25.61 | 25.52 | 25.60 | 25.50 | - | 68,755 |
| Feb 28, 2025 | 25.59 | 25.63 | 25.57 | 25.60 | 25.50 | 0.31% | 24,130 |
| Feb 27, 2025 | 25.51 | 25.57 | 25.48 | 25.52 | 25.42 | -0.02% | 202,428 |
| Feb 26, 2025 | 25.47 | 25.58 | 25.46 | 25.53 | 25.43 | -0.45% | 25,910 |
| Feb 25, 2025 | 25.62 | 25.66 | 25.46 | 25.64 | 25.46 | 0.08% | 10,224 |
| Feb 24, 2025 | 25.62 | 25.64 | 25.54 | 25.62 | 25.44 | 0.27% | 13,571 |
| Feb 21, 2025 | 25.50 | 25.63 | 25.42 | 25.55 | 25.37 | 0.16% | 55,110 |
| Feb 20, 2025 | 25.52 | 25.56 | 25.51 | 25.51 | 25.33 | -0.04% | 19,446 |
| Feb 19, 2025 | 25.54 | 25.55 | 25.52 | 25.52 | 25.34 | -0.08% | 9,924 |
| Feb 18, 2025 | 25.50 | 25.54 | 25.45 | 25.54 | 25.36 | 0.24% | 26,911 |
| Feb 14, 2025 | 25.45 | 25.55 | 25.42 | 25.48 | 25.30 | 0.12% | 34,137 |
| Feb 13, 2025 | 25.48 | 25.54 | 25.44 | 25.45 | 25.27 | 0.12% | 34,597 |
| Feb 12, 2025 | 25.52 | 25.54 | 25.42 | 25.42 | 25.24 | -0.43% | 92,696 |
| Feb 11, 2025 | 25.53 | 25.58 | 25.48 | 25.53 | 25.35 | 0.16% | 13,097 |
| Feb 10, 2025 | 25.44 | 25.74 | 25.44 | 25.49 | 25.31 | 0.24% | 29,114 |
| Feb 7, 2025 | 25.51 | 25.57 | 25.43 | 25.43 | 25.25 | -0.39% | 16,242 |
| Feb 6, 2025 | 25.52 | 25.57 | 25.50 | 25.53 | 25.35 | -0.04% | 18,648 |