Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.46
-0.01 (-0.02%)
Aug 8, 2025, 12:21 PM - Market open
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.47 | 25.49 | 25.45 | 25.46 | 25.46 | -0.04% | 23,130 |
| Aug 6, 2025 | 25.47 | 25.47 | 25.40 | 25.47 | 25.47 | 0.20% | 18,429 |
| Aug 5, 2025 | 25.42 | 25.46 | 25.41 | 25.42 | 25.42 | -0.13% | 10,485 |
| Aug 4, 2025 | 25.43 | 25.47 | 25.31 | 25.45 | 25.45 | 0.06% | 20,905 |
| Aug 1, 2025 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | -0.35% | 88,125 |
| Jul 31, 2025 | 25.49 | 25.60 | 25.40 | 25.53 | 25.53 | 0.20% | 14,810 |
| Jul 30, 2025 | 25.46 | 25.48 | 25.45 | 25.48 | 25.48 | -0.10% | 15,588 |
| Jul 29, 2025 | 25.56 | 25.56 | 25.47 | 25.51 | 25.51 | -0.29% | 10,100 |
| Jul 28, 2025 | 25.56 | 25.62 | 25.56 | 25.58 | 25.48 | -0.08% | 24,523 |
| Jul 25, 2025 | 25.60 | 25.66 | 25.58 | 25.60 | 25.50 | -0.04% | 27,880 |
| Jul 24, 2025 | 25.49 | 25.61 | 25.49 | 25.61 | 25.51 | 0.51% | 51,165 |
| Jul 23, 2025 | 25.45 | 25.48 | 25.37 | 25.48 | 25.38 | 0.11% | 7,568 |
| Jul 22, 2025 | 25.41 | 25.46 | 25.41 | 25.45 | 25.35 | 0.15% | 11,139 |
| Jul 21, 2025 | 25.40 | 25.46 | 25.40 | 25.42 | 25.31 | 0.06% | 18,275 |
| Jul 18, 2025 | 25.41 | 25.41 | 25.39 | 25.40 | 25.30 | -0.31% | 22,669 |
| Jul 17, 2025 | 25.43 | 25.48 | 25.40 | 25.48 | 25.38 | 0.35% | 12,424 |
| Jul 16, 2025 | 25.38 | 25.46 | 25.37 | 25.39 | 25.29 | 0.09% | 17,166 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.34 | 25.37 | 25.26 | -0.09% | 15,052 |
| Jul 14, 2025 | 25.39 | 25.44 | 25.34 | 25.39 | 25.29 | -0.06% | 30,837 |
| Jul 11, 2025 | 25.41 | 25.44 | 25.38 | 25.41 | 25.30 | -0.06% | 7,558 |
| Jul 10, 2025 | 25.42 | 25.44 | 25.39 | 25.42 | 25.32 | 0.04% | 39,232 |
| Jul 9, 2025 | 25.38 | 25.46 | 25.34 | 25.41 | 25.31 | 0.16% | 154,144 |
| Jul 8, 2025 | 25.37 | 25.41 | 25.31 | 25.37 | 25.27 | -0.08% | 50,245 |
| Jul 7, 2025 | 25.41 | 25.41 | 25.31 | 25.39 | 25.29 | -0.04% | 38,505 |
| Jul 3, 2025 | 25.36 | 25.45 | 25.36 | 25.40 | 25.30 | -0.24% | 45,538 |
| Jul 2, 2025 | 25.48 | 25.49 | 25.42 | 25.46 | 25.36 | 0.16% | 21,500 |
| Jul 1, 2025 | 25.52 | 25.60 | 25.40 | 25.42 | 25.32 | -0.39% | 21,712 |
| Jun 30, 2025 | 25.48 | 25.58 | 25.40 | 25.52 | 25.42 | 0.16% | 236,806 |
| Jun 27, 2025 | 25.49 | 25.50 | 25.38 | 25.48 | 25.38 | -0.08% | 13,042 |
| Jun 26, 2025 | 25.39 | 25.50 | 25.39 | 25.50 | 25.40 | -0.23% | 6,380 |
| Jun 25, 2025 | 25.51 | 25.56 | 25.46 | 25.56 | 25.36 | 0.12% | 20,167 |
| Jun 24, 2025 | 25.47 | 25.60 | 25.44 | 25.53 | 25.33 | - | 25,065 |
| Jun 23, 2025 | 25.41 | 25.54 | 25.41 | 25.53 | 25.33 | 0.33% | 86,420 |
| Jun 20, 2025 | 25.50 | 25.51 | 25.42 | 25.45 | 25.24 | -0.21% | 13,689 |
| Jun 18, 2025 | 25.46 | 25.50 | 25.41 | 25.50 | 25.30 | 0.24% | 162,451 |
| Jun 17, 2025 | 25.42 | 25.48 | 25.31 | 25.44 | 25.24 | -0.12% | 38,510 |
| Jun 16, 2025 | 25.41 | 25.50 | 25.38 | 25.47 | 25.27 | -0.12% | 14,688 |
| Jun 13, 2025 | 25.45 | 25.50 | 25.40 | 25.50 | 25.30 | 0.35% | 11,660 |
| Jun 12, 2025 | 25.42 | 25.46 | 25.36 | 25.41 | 25.21 | 0.09% | 18,811 |
| Jun 11, 2025 | 25.37 | 25.40 | 25.37 | 25.39 | 25.19 | 0.04% | 35,890 |
| Jun 10, 2025 | 25.39 | 25.41 | 25.33 | 25.38 | 25.18 | 0.02% | 21,294 |
| Jun 9, 2025 | 25.34 | 25.64 | 25.33 | 25.38 | 25.17 | 0.06% | 42,766 |
| Jun 6, 2025 | 25.35 | 25.43 | 25.33 | 25.36 | 25.16 | -0.28% | 24,545 |
| Jun 5, 2025 | 25.38 | 25.44 | 25.38 | 25.43 | 25.23 | 0.20% | 16,194 |
| Jun 4, 2025 | 25.40 | 25.44 | 25.38 | 25.38 | 25.18 | -0.20% | 74,620 |
| Jun 3, 2025 | 25.40 | 25.43 | 25.36 | 25.43 | 25.23 | 0.32% | 27,861 |
| Jun 2, 2025 | 25.43 | 25.43 | 25.34 | 25.35 | 25.15 | -0.12% | 5,435 |
| May 30, 2025 | 25.43 | 25.45 | 25.38 | 25.38 | 25.18 | -0.12% | 22,283 |
| May 29, 2025 | 25.39 | 25.44 | 25.22 | 25.41 | 25.21 | -0.04% | 64,358 |
| May 28, 2025 | 25.36 | 25.42 | 25.29 | 25.42 | 25.22 | -0.20% | 34,424 |