Skip to main content
logo
Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.59
+0.08 (0.31%)
At close: Apr 1, 2026, 4:00 PM EDT
25.59
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT

MBSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202625.6825.7125.5225.61-0.37%64,141
Mar 31, 202625.7026.0625.4925.5125.51-0.55%17,712
Mar 30, 202625.4726.0025.4025.6525.650.39%48,405
Mar 27, 202625.6425.7325.5325.5525.55-0.43%104,708
Mar 26, 202625.7625.7625.5925.6625.56-0.08%87,951
Mar 25, 202625.7325.9425.6625.6825.58-0.04%22,098
Mar 24, 202625.8025.8025.6625.6925.59-0.39%47,090
Mar 23, 202625.7125.8325.7125.7925.690.16%23,525
Mar 20, 202625.7625.7725.7025.7525.650.19%17,827
Mar 19, 202625.8125.8125.6725.7025.600.08%22,930
Mar 18, 202625.7525.8025.6625.6825.58-0.23%55,331
Mar 17, 202625.7925.8225.7225.7425.640.35%24,550
Mar 16, 202625.7825.8125.6525.6525.55-0.23%25,778
Mar 13, 202625.7825.9125.6325.7125.610.27%27,969
Mar 12, 202625.7725.7825.5825.6425.54-0.21%30,751
Mar 11, 202625.7725.8025.6125.7025.60-0.04%61,015
Mar 10, 202625.6425.7925.6225.7125.610.30%27,691
Mar 9, 202625.7125.8025.6125.6325.530.07%29,530
Mar 6, 202625.8125.8125.6125.6125.51-11,681
Mar 5, 202625.6025.8025.5125.6125.51-0.74%58,628
Mar 4, 202625.6225.8125.6225.8025.700.39%26,538
Mar 3, 202625.6825.7725.6225.7025.60-0.08%19,373
Mar 2, 202625.7725.7825.6725.7225.62-0.12%46,325
Feb 27, 202625.7325.8325.7025.7525.650.16%42,237
Feb 26, 202625.6925.7725.6625.7125.61-0.40%28,972
Feb 25, 202625.7225.8325.7125.8125.710.12%18,035
Feb 24, 202625.8825.8825.7125.7825.600.03%25,751
Feb 23, 202625.7925.8525.7725.7725.600.05%27,770
Feb 20, 202625.7925.8125.6825.7625.58-0.17%36,508
Feb 19, 202625.7725.8725.6925.8025.630.28%54,980
Feb 18, 202625.8125.8125.6925.7325.560.04%98,155
Feb 17, 202625.6225.7725.6225.7225.55-0.10%60,883
Feb 13, 202625.7925.7925.7025.7525.57-0.14%33,844
Feb 12, 202625.7625.7825.6425.7825.610.43%30,612
Feb 11, 202625.7525.7525.6125.6725.50-0.12%25,196
Feb 10, 202625.6825.7625.6425.7025.53-0.04%142,859
Feb 9, 202625.7625.7625.6025.7125.540.21%39,563
Feb 6, 202625.6825.7225.6625.6625.48-0.06%19,658
Feb 5, 202625.7125.7225.6525.6725.50-373,754
Feb 4, 202625.7225.7225.5925.6725.50-0.12%29,644
Feb 3, 202625.6625.7025.6225.7025.530.27%43,517
Feb 2, 202625.6525.6825.5625.6325.46-0.18%28,117
Jan 30, 202625.6325.7225.6125.6825.50-0.09%69,273
Jan 29, 202625.6825.7125.6025.7025.530.17%32,752
Jan 28, 202625.6625.6925.5825.6625.48-0.27%37,468
Jan 27, 202625.8125.8125.6725.7325.48-0.02%9,009
Jan 26, 202625.7525.7625.7025.7325.480.12%56,253
Jan 23, 202625.7425.7525.6725.7025.46-23,640
Jan 22, 202625.7225.7525.6225.7025.45-0.04%44,159
Jan 21, 202625.7325.7325.6525.7125.460.16%16,585