Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.75
+0.05 (0.19%)
Feb 11, 2026, 11:54 AM EST - Market open
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.68 | 25.76 | 25.64 | 25.70 | 25.70 | -0.04% | 142,859 |
| Feb 9, 2026 | 25.76 | 25.76 | 25.60 | 25.71 | 25.71 | 0.21% | 39,563 |
| Feb 6, 2026 | 25.68 | 25.72 | 25.66 | 25.66 | 25.66 | -0.06% | 19,658 |
| Feb 5, 2026 | 25.71 | 25.72 | 25.65 | 25.67 | 25.67 | - | 373,754 |
| Feb 4, 2026 | 25.72 | 25.72 | 25.59 | 25.67 | 25.67 | -0.12% | 29,644 |
| Feb 3, 2026 | 25.66 | 25.70 | 25.62 | 25.70 | 25.70 | 0.27% | 43,517 |
| Feb 2, 2026 | 25.65 | 25.68 | 25.56 | 25.63 | 25.63 | -0.18% | 28,117 |
| Jan 30, 2026 | 25.63 | 25.72 | 25.61 | 25.68 | 25.68 | -0.09% | 69,273 |
| Jan 29, 2026 | 25.68 | 25.71 | 25.60 | 25.70 | 25.70 | 0.17% | 32,752 |
| Jan 28, 2026 | 25.66 | 25.69 | 25.58 | 25.66 | 25.66 | -0.27% | 37,468 |
| Jan 27, 2026 | 25.81 | 25.81 | 25.67 | 25.73 | 25.65 | -0.02% | 9,009 |
| Jan 26, 2026 | 25.75 | 25.76 | 25.70 | 25.73 | 25.66 | 0.12% | 56,253 |
| Jan 23, 2026 | 25.74 | 25.75 | 25.67 | 25.70 | 25.63 | - | 23,640 |
| Jan 22, 2026 | 25.72 | 25.75 | 25.62 | 25.70 | 25.63 | -0.04% | 44,159 |
| Jan 21, 2026 | 25.73 | 25.73 | 25.65 | 25.71 | 25.64 | 0.16% | 16,585 |
| Jan 20, 2026 | 25.71 | 25.71 | 25.60 | 25.67 | 25.60 | 0.06% | 11,559 |
| Jan 16, 2026 | 25.60 | 25.71 | 25.60 | 25.66 | 25.58 | 0.08% | 18,649 |
| Jan 15, 2026 | 25.70 | 25.71 | 25.62 | 25.64 | 25.56 | -0.06% | 28,221 |
| Jan 14, 2026 | 25.68 | 25.73 | 25.62 | 25.65 | 25.58 | 0.18% | 22,289 |
| Jan 13, 2026 | 25.61 | 25.66 | 25.54 | 25.61 | 25.53 | -0.02% | 43,313 |
| Jan 12, 2026 | 25.66 | 25.68 | 25.55 | 25.61 | 25.54 | -0.08% | 92,940 |
| Jan 9, 2026 | 25.70 | 25.70 | 25.53 | 25.63 | 25.56 | -0.12% | 193,891 |
| Jan 8, 2026 | 25.69 | 25.69 | 25.42 | 25.66 | 25.59 | 0.43% | 51,214 |
| Jan 7, 2026 | 25.61 | 25.68 | 25.54 | 25.55 | 25.48 | -0.21% | 48,478 |
| Jan 6, 2026 | 25.60 | 25.63 | 25.54 | 25.61 | 25.53 | 0.10% | 91,083 |
| Jan 5, 2026 | 25.60 | 25.66 | 25.58 | 25.58 | 25.51 | -0.35% | 42,852 |
| Jan 2, 2026 | 25.73 | 25.73 | 25.55 | 25.67 | 25.60 | 0.10% | 9,852 |
| Dec 31, 2025 | 25.68 | 25.68 | 25.55 | 25.65 | 25.57 | 0.14% | 50,325 |
| Dec 30, 2025 | 25.51 | 25.75 | 25.51 | 25.61 | 25.54 | -0.07% | 138,112 |
| Dec 29, 2025 | 25.54 | 25.67 | 25.54 | 25.63 | 25.56 | 0.04% | 46,206 |
| Dec 26, 2025 | 25.64 | 25.67 | 25.61 | 25.62 | 25.55 | 0.08% | 72,141 |
| Dec 24, 2025 | 25.56 | 25.65 | 25.56 | 25.60 | 25.53 | -0.08% | 10,992 |
| Dec 23, 2025 | 25.66 | 25.68 | 25.52 | 25.62 | 25.55 | -0.31% | 45,117 |
| Dec 22, 2025 | 25.67 | 25.74 | 25.62 | 25.70 | 25.49 | - | 48,535 |
| Dec 19, 2025 | 25.69 | 25.73 | 25.63 | 25.70 | 25.49 | 0.06% | 72,514 |
| Dec 18, 2025 | 25.69 | 25.76 | 25.61 | 25.68 | 25.47 | 0.15% | 46,106 |
| Dec 17, 2025 | 25.74 | 25.74 | 25.60 | 25.65 | 25.43 | 0.25% | 13,947 |
| Dec 16, 2025 | 25.71 | 25.73 | 25.58 | 25.58 | 25.37 | 0.12% | 25,610 |
| Dec 15, 2025 | 25.61 | 25.71 | 25.55 | 25.55 | 25.34 | -0.23% | 68,766 |
| Dec 12, 2025 | 25.59 | 25.68 | 25.59 | 25.61 | 25.40 | 0.12% | 19,910 |
| Dec 11, 2025 | 25.55 | 25.68 | 25.55 | 25.58 | 25.37 | 0.02% | 34,514 |
| Dec 10, 2025 | 25.67 | 25.67 | 25.55 | 25.58 | 25.36 | -0.10% | 13,176 |
| Dec 9, 2025 | 25.67 | 25.67 | 25.54 | 25.60 | 25.39 | 0.03% | 21,238 |
| Dec 8, 2025 | 25.54 | 25.65 | 25.51 | 25.59 | 25.38 | 0.21% | 24,907 |
| Dec 5, 2025 | 25.60 | 25.66 | 25.30 | 25.54 | 25.33 | -0.12% | 55,537 |
| Dec 4, 2025 | 25.58 | 25.70 | 25.53 | 25.57 | 25.36 | -0.18% | 20,953 |
| Dec 3, 2025 | 25.58 | 25.78 | 25.41 | 25.62 | 25.40 | 0.18% | 58,259 |
| Dec 2, 2025 | 25.56 | 25.63 | 25.56 | 25.57 | 25.36 | -0.23% | 19,621 |
| Dec 1, 2025 | 25.65 | 25.66 | 25.56 | 25.63 | 25.42 | -0.12% | 45,570 |
| Nov 28, 2025 | 25.63 | 25.67 | 25.57 | 25.66 | 25.45 | 0.23% | 4,037 |