Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.66
-0.04 (-0.14%)
May 1, 2026, 2:13 PM EDT - Market open
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.59 | 25.72 | 25.51 | 25.66 | - | -0.14% | 61,679 |
| Apr 30, 2026 | 25.55 | 25.72 | 25.55 | 25.69 | 25.69 | -0.04% | 24,414 |
| Apr 29, 2026 | 25.61 | 25.72 | 25.54 | 25.70 | 25.70 | 0.39% | 17,295 |
| Apr 28, 2026 | 25.55 | 25.72 | 25.52 | 25.60 | 25.60 | -0.47% | 35,817 |
| Apr 27, 2026 | 25.60 | 25.76 | 25.60 | 25.72 | 25.64 | -0.12% | 19,617 |
| Apr 24, 2026 | 25.60 | 25.75 | 25.60 | 25.75 | 25.67 | 0.04% | 265,217 |
| Apr 23, 2026 | 25.60 | 25.77 | 25.60 | 25.74 | 25.66 | -0.04% | 15,349 |
| Apr 22, 2026 | 25.60 | 25.75 | 25.60 | 25.75 | 25.67 | 0.51% | 92,574 |
| Apr 21, 2026 | 25.57 | 25.62 | 25.55 | 25.62 | 25.54 | - | 49,194 |
| Apr 20, 2026 | 25.69 | 25.69 | 25.54 | 25.62 | 25.54 | 0.03% | 60,415 |
| Apr 17, 2026 | 25.57 | 25.62 | 25.56 | 25.61 | 25.53 | -0.03% | 78,042 |
| Apr 16, 2026 | 25.62 | 25.69 | 25.53 | 25.62 | 25.54 | - | 39,810 |
| Apr 15, 2026 | 25.70 | 25.70 | 25.54 | 25.62 | 25.54 | - | 15,996 |
| Apr 14, 2026 | 25.60 | 25.68 | 25.58 | 25.62 | 25.54 | - | 25,352 |
| Apr 13, 2026 | 25.58 | 25.74 | 25.58 | 25.62 | 25.54 | - | 25,947 |
| Apr 10, 2026 | 25.60 | 25.65 | 25.16 | 25.62 | 25.54 | - | 121,941 |
| Apr 9, 2026 | 25.55 | 25.62 | 25.09 | 25.62 | 25.54 | 0.04% | 35,012 |
| Apr 8, 2026 | 25.78 | 25.79 | 25.39 | 25.61 | 25.53 | - | 39,770 |
| Apr 7, 2026 | 25.59 | 25.72 | 25.42 | 25.61 | 25.53 | -0.04% | 170,344 |
| Apr 6, 2026 | 26.65 | 28.56 | 25.46 | 25.62 | 25.54 | 0.04% | 150,917 |
| Apr 2, 2026 | 25.54 | 25.70 | 25.52 | 25.61 | 25.53 | 0.08% | 31,815 |
| Apr 1, 2026 | 25.68 | 25.71 | 25.46 | 25.59 | 25.51 | 0.31% | 68,899 |
| Mar 31, 2026 | 25.70 | 26.06 | 25.49 | 25.51 | 25.43 | -0.55% | 17,712 |
| Mar 30, 2026 | 25.47 | 26.00 | 25.40 | 25.65 | 25.57 | 0.39% | 48,405 |
| Mar 27, 2026 | 25.64 | 25.73 | 25.53 | 25.55 | 25.47 | -0.43% | 104,708 |
| Mar 26, 2026 | 25.76 | 25.76 | 25.59 | 25.66 | 25.48 | -0.08% | 87,951 |
| Mar 25, 2026 | 25.73 | 25.94 | 25.66 | 25.68 | 25.50 | -0.04% | 22,098 |
| Mar 24, 2026 | 25.80 | 25.80 | 25.66 | 25.69 | 25.51 | -0.39% | 47,090 |
| Mar 23, 2026 | 25.71 | 25.83 | 25.71 | 25.79 | 25.61 | 0.16% | 23,525 |
| Mar 20, 2026 | 25.76 | 25.77 | 25.70 | 25.75 | 25.57 | 0.19% | 17,827 |
| Mar 19, 2026 | 25.81 | 25.81 | 25.67 | 25.70 | 25.52 | 0.08% | 22,930 |
| Mar 18, 2026 | 25.75 | 25.80 | 25.66 | 25.68 | 25.50 | -0.23% | 55,331 |
| Mar 17, 2026 | 25.79 | 25.82 | 25.72 | 25.74 | 25.56 | 0.35% | 24,550 |
| Mar 16, 2026 | 25.78 | 25.81 | 25.65 | 25.65 | 25.47 | -0.23% | 25,778 |
| Mar 13, 2026 | 25.78 | 25.91 | 25.63 | 25.71 | 25.53 | 0.27% | 27,969 |
| Mar 12, 2026 | 25.77 | 25.78 | 25.58 | 25.64 | 25.46 | -0.21% | 30,751 |
| Mar 11, 2026 | 25.77 | 25.80 | 25.61 | 25.70 | 25.52 | -0.04% | 61,015 |
| Mar 10, 2026 | 25.64 | 25.79 | 25.62 | 25.71 | 25.53 | 0.30% | 27,691 |
| Mar 9, 2026 | 25.71 | 25.80 | 25.61 | 25.63 | 25.45 | 0.07% | 29,530 |
| Mar 6, 2026 | 25.81 | 25.81 | 25.61 | 25.61 | 25.43 | - | 11,681 |
| Mar 5, 2026 | 25.60 | 25.80 | 25.51 | 25.61 | 25.43 | -0.74% | 58,628 |
| Mar 4, 2026 | 25.62 | 25.81 | 25.62 | 25.80 | 25.62 | 0.39% | 26,538 |
| Mar 3, 2026 | 25.68 | 25.77 | 25.62 | 25.70 | 25.52 | -0.08% | 19,373 |
| Mar 2, 2026 | 25.77 | 25.78 | 25.67 | 25.72 | 25.54 | -0.12% | 46,325 |
| Feb 27, 2026 | 25.73 | 25.83 | 25.70 | 25.75 | 25.57 | 0.16% | 42,237 |
| Feb 26, 2026 | 25.69 | 25.77 | 25.66 | 25.71 | 25.53 | -0.40% | 28,972 |
| Feb 25, 2026 | 25.72 | 25.83 | 25.71 | 25.81 | 25.63 | 0.12% | 18,035 |
| Feb 24, 2026 | 25.88 | 25.88 | 25.71 | 25.78 | 25.52 | 0.03% | 25,751 |
| Feb 23, 2026 | 25.79 | 25.85 | 25.77 | 25.77 | 25.51 | 0.05% | 27,770 |
| Feb 20, 2026 | 25.79 | 25.81 | 25.68 | 25.76 | 25.50 | -0.17% | 36,508 |