Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.37
-0.02 (-0.08%)
At close: Jul 8, 2025, 4:00 PM
25.37
0.00 (0.00%)
After-hours: Jul 8, 2025, 8:00 PM EDT
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 25.37 | 25.41 | 25.31 | 25.37 | 25.37 | -0.08% | 50,245 |
| Jul 7, 2025 | 25.41 | 25.41 | 25.31 | 25.39 | 25.39 | -0.04% | 38,505 |
| Jul 3, 2025 | 25.36 | 25.45 | 25.36 | 25.40 | 25.40 | -0.24% | 45,538 |
| Jul 2, 2025 | 25.48 | 25.49 | 25.42 | 25.46 | 25.46 | 0.16% | 21,500 |
| Jul 1, 2025 | 25.52 | 25.60 | 25.40 | 25.42 | 25.42 | -0.39% | 21,712 |
| Jun 30, 2025 | 25.48 | 25.58 | 25.40 | 25.52 | 25.52 | 0.16% | 236,806 |
| Jun 27, 2025 | 25.49 | 25.50 | 25.38 | 25.48 | 25.48 | -0.08% | 13,042 |
| Jun 26, 2025 | 25.39 | 25.50 | 25.39 | 25.50 | 25.50 | -0.23% | 6,380 |
| Jun 25, 2025 | 25.51 | 25.56 | 25.46 | 25.56 | 25.46 | 0.12% | 20,167 |
| Jun 24, 2025 | 25.47 | 25.60 | 25.44 | 25.53 | 25.43 | - | 25,065 |
| Jun 23, 2025 | 25.41 | 25.54 | 25.41 | 25.53 | 25.43 | 0.33% | 86,420 |
| Jun 20, 2025 | 25.50 | 25.51 | 25.42 | 25.45 | 25.35 | -0.21% | 13,689 |
| Jun 18, 2025 | 25.46 | 25.50 | 25.41 | 25.50 | 25.40 | 0.24% | 162,451 |
| Jun 17, 2025 | 25.42 | 25.48 | 25.31 | 25.44 | 25.34 | -0.12% | 38,510 |
| Jun 16, 2025 | 25.41 | 25.50 | 25.38 | 25.47 | 25.37 | -0.12% | 14,688 |
| Jun 13, 2025 | 25.45 | 25.50 | 25.40 | 25.50 | 25.40 | 0.35% | 11,660 |
| Jun 12, 2025 | 25.42 | 25.46 | 25.36 | 25.41 | 25.31 | 0.09% | 18,811 |
| Jun 11, 2025 | 25.37 | 25.40 | 25.37 | 25.39 | 25.29 | 0.04% | 35,890 |
| Jun 10, 2025 | 25.39 | 25.41 | 25.33 | 25.38 | 25.28 | 0.02% | 21,294 |
| Jun 9, 2025 | 25.34 | 25.64 | 25.33 | 25.38 | 25.28 | 0.06% | 42,766 |
| Jun 6, 2025 | 25.35 | 25.43 | 25.33 | 25.36 | 25.26 | -0.28% | 24,545 |
| Jun 5, 2025 | 25.38 | 25.44 | 25.38 | 25.43 | 25.33 | 0.20% | 16,194 |
| Jun 4, 2025 | 25.40 | 25.44 | 25.38 | 25.38 | 25.28 | -0.20% | 74,620 |
| Jun 3, 2025 | 25.40 | 25.43 | 25.36 | 25.43 | 25.33 | 0.32% | 27,861 |
| Jun 2, 2025 | 25.43 | 25.43 | 25.34 | 25.35 | 25.25 | -0.12% | 5,435 |
| May 30, 2025 | 25.43 | 25.45 | 25.38 | 25.38 | 25.28 | -0.12% | 22,283 |
| May 29, 2025 | 25.39 | 25.44 | 25.22 | 25.41 | 25.31 | -0.04% | 64,358 |
| May 28, 2025 | 25.36 | 25.42 | 25.29 | 25.42 | 25.32 | -0.20% | 34,424 |
| May 27, 2025 | 25.45 | 25.51 | 25.44 | 25.47 | 25.27 | 0.08% | 12,443 |
| May 23, 2025 | 25.48 | 25.54 | 25.40 | 25.45 | 25.25 | -0.08% | 46,037 |
| May 22, 2025 | 25.38 | 25.49 | 25.35 | 25.47 | 25.27 | 0.04% | 31,697 |
| May 21, 2025 | 25.40 | 25.46 | 25.38 | 25.46 | 25.26 | 0.04% | 15,501 |
| May 20, 2025 | 25.47 | 25.48 | 25.40 | 25.45 | 25.25 | - | 15,048 |
| May 19, 2025 | 25.38 | 25.49 | 25.38 | 25.45 | 25.25 | -0.08% | 10,125 |
| May 16, 2025 | 25.46 | 25.49 | 25.40 | 25.47 | 25.27 | 0.24% | 8,170 |
| May 15, 2025 | 25.40 | 25.49 | 25.32 | 25.41 | 25.21 | 0.04% | 11,335 |
| May 14, 2025 | 25.44 | 25.50 | 25.38 | 25.40 | 25.20 | -0.20% | 26,645 |
| May 13, 2025 | 25.40 | 25.49 | 25.39 | 25.45 | 25.25 | 0.08% | 11,038 |
| May 12, 2025 | 25.40 | 25.48 | 25.36 | 25.43 | 25.23 | -0.16% | 75,773 |
| May 9, 2025 | 25.43 | 25.48 | 25.42 | 25.47 | 25.27 | -0.28% | 8,413 |
| May 8, 2025 | 25.42 | 25.54 | 25.34 | 25.54 | 25.34 | 0.63% | 73,102 |
| May 7, 2025 | 25.38 | 25.42 | 25.32 | 25.38 | 25.18 | -0.14% | 98,655 |
| May 6, 2025 | 25.39 | 25.44 | 25.34 | 25.42 | 25.22 | 0.08% | 7,877 |
| May 5, 2025 | 25.43 | 25.44 | 25.32 | 25.39 | 25.20 | -0.14% | 52,631 |
| May 2, 2025 | 25.45 | 25.45 | 25.40 | 25.43 | 25.23 | -0.06% | 26,577 |
| May 1, 2025 | 25.36 | 25.50 | 25.36 | 25.45 | 25.25 | -0.16% | 22,746 |
| Apr 30, 2025 | 25.43 | 25.55 | 25.33 | 25.49 | 25.29 | -0.14% | 44,017 |
| Apr 29, 2025 | 25.37 | 25.61 | 25.36 | 25.52 | 25.32 | 0.42% | 8,086 |
| Apr 28, 2025 | 25.41 | 25.42 | 25.35 | 25.42 | 25.22 | -0.37% | 86,017 |
| Apr 25, 2025 | 25.53 | 25.55 | 25.33 | 25.51 | 25.21 | 0.04% | 53,721 |