Skip to main content
logo
Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.56
-0.03 (-0.12%)
At close: Sep 12, 2025, 4:00 PM EDT
25.56
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

MBSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202525.5725.6325.5625.5625.56-0.12%5,360
Sep 11, 202525.5925.5925.4925.5925.59-49,532
Sep 10, 202525.6025.6525.5725.5925.590.04%58,958
Sep 9, 202525.5625.6725.5625.5825.58-0.04%25,032
Sep 8, 202525.5425.7425.5425.5925.590.16%22,612
Sep 5, 202525.5625.6025.5325.5525.550.03%19,226
Sep 4, 202525.4825.5825.4825.5425.540.31%12,627
Sep 3, 202525.4825.5625.4625.4625.46-0.20%33,723
Sep 2, 202525.5125.5325.5025.5125.510.02%13,561
Aug 29, 202525.5225.5325.4725.5025.500.09%32,051
Aug 28, 202525.4525.5325.4325.4825.48-48,156
Aug 27, 202525.5425.5425.4525.4825.48-0.27%17,255
Aug 26, 202525.5425.6125.5325.5525.45-0.08%20,287
Aug 25, 202525.6325.6425.5725.5725.47-0.25%48,812
Aug 22, 202525.6925.6925.6025.6425.540.20%16,958
Aug 21, 202525.6225.7225.5425.5925.49-0.25%22,329
Aug 20, 202525.6525.6525.5425.6525.550.35%28,104
Aug 19, 202525.6325.6325.5325.5625.460.24%20,838
Aug 18, 202525.5925.5925.4825.5025.40-0.12%9,352
Aug 15, 202525.5725.6125.5325.5325.43-0.14%18,758
Aug 14, 202525.5325.6025.5225.5725.470.17%6,836
Aug 13, 202525.5425.5425.5125.5225.42-0.07%16,577
Aug 12, 202525.5225.5425.4825.5425.440.04%7,135
Aug 11, 202525.4725.5325.4725.5325.430.17%16,485
Aug 8, 202525.4625.5325.4525.4925.390.10%14,805
Aug 7, 202525.4725.4925.4525.4625.36-0.04%23,130
Aug 6, 202525.4725.4725.4025.4725.370.20%18,429
Aug 5, 202525.4225.4625.4125.4225.32-0.13%10,485
Aug 4, 202525.4325.4725.3125.4525.360.06%20,905
Aug 1, 202525.5025.5025.4425.4425.34-0.35%88,125
Jul 31, 202525.4925.6025.4025.5325.430.20%14,810
Jul 30, 202525.4625.4825.4525.4825.38-0.10%15,588
Jul 29, 202525.5625.5625.4725.5125.41-0.29%10,100
Jul 28, 202525.5625.6225.5625.5825.38-0.08%24,523
Jul 25, 202525.6025.6625.5825.6025.40-0.04%27,880
Jul 24, 202525.4925.6125.4925.6125.410.51%51,165
Jul 23, 202525.4525.4825.3725.4825.280.11%7,568
Jul 22, 202525.4125.4625.4125.4525.250.15%11,139
Jul 21, 202525.4025.4625.4025.4225.220.06%18,275
Jul 18, 202525.4125.4125.3925.4025.20-0.31%22,669
Jul 17, 202525.4325.4825.4025.4825.280.35%12,424
Jul 16, 202525.3825.4625.3725.3925.190.09%17,166
Jul 15, 202525.5025.5025.3425.3725.17-0.09%15,052
Jul 14, 202525.3925.4425.3425.3925.19-0.06%30,837
Jul 11, 202525.4125.4425.3825.4125.21-0.06%7,558
Jul 10, 202525.4225.4425.3925.4225.220.04%39,232
Jul 9, 202525.3825.4625.3425.4125.210.16%154,144
Jul 8, 202525.3725.4125.3125.3725.17-0.08%50,245
Jul 7, 202525.4125.4125.3125.3925.19-0.04%38,505
Jul 3, 202525.3625.4525.3625.4025.20-0.24%45,538