Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.66
+0.05 (0.18%)
Aug 10, 2026, 4:00 PM EDT - Market closed
MBSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.64 | 25.66 | 25.64 | 25.66 | - | 0.19% | 11,494 |
| Aug 7, 2026 | 25.64 | 25.65 | 25.61 | 25.61 | 25.61 | -0.05% | 13,693 |
| Aug 6, 2026 | 25.64 | 25.65 | 25.59 | 25.62 | 25.62 | -0.18% | 17,984 |
| Aug 5, 2026 | 25.67 | 25.73 | 25.61 | 25.67 | 25.67 | -0.19% | 29,762 |
| Aug 4, 2026 | 25.75 | 25.75 | 25.52 | 25.72 | 25.72 | -0.12% | 263,649 |
| Aug 3, 2026 | 25.59 | 25.75 | 24.90 | 25.75 | 25.75 | 0.48% | 62,887 |
| Jul 31, 2026 | 25.72 | 25.72 | 25.58 | 25.63 | 25.63 | -0.13% | 76,709 |
| Jul 30, 2026 | 25.61 | 25.67 | 25.61 | 25.66 | 25.66 | 0.20% | 17,956 |
| Jul 29, 2026 | 25.72 | 25.93 | 24.95 | 25.61 | 25.61 | 0.03% | 41,837 |
| Jul 28, 2026 | 25.70 | 25.75 | 25.68 | 25.70 | 25.60 | -0.10% | 24,012 |
| Jul 27, 2026 | 25.76 | 25.76 | 25.69 | 25.72 | 25.63 | - | 107,935 |
| Jul 24, 2026 | 25.75 | 25.76 | 25.69 | 25.72 | 25.63 | -0.03% | 184,647 |
| Jul 23, 2026 | 25.71 | 25.79 | 25.68 | 25.73 | 25.64 | 0.11% | 52,396 |
| Jul 22, 2026 | 25.74 | 25.77 | 25.68 | 25.70 | 25.61 | -0.12% | 43,556 |
| Jul 21, 2026 | 25.65 | 25.80 | 25.65 | 25.73 | 25.64 | - | 28,408 |
| Jul 20, 2026 | 25.73 | 25.75 | 25.69 | 25.73 | 25.64 | -0.08% | 20,729 |
| Jul 17, 2026 | 25.70 | 25.75 | 25.69 | 25.75 | 25.66 | 0.12% | 18,621 |
| Jul 16, 2026 | 25.67 | 25.76 | 25.67 | 25.72 | 25.63 | 0.21% | 27,198 |
| Jul 15, 2026 | 25.70 | 25.73 | 25.65 | 25.67 | 25.57 | -0.17% | 61,510 |
| Jul 14, 2026 | 25.82 | 25.85 | 25.64 | 25.71 | 25.62 | -0.04% | 82,368 |
| Jul 13, 2026 | 25.70 | 25.74 | 25.67 | 25.72 | 25.63 | 0.08% | 21,068 |
| Jul 10, 2026 | 25.73 | 25.73 | 25.66 | 25.70 | 25.61 | 0.16% | 10,474 |
| Jul 9, 2026 | 25.68 | 25.70 | 25.64 | 25.66 | 25.57 | -0.26% | 7,993 |
| Jul 8, 2026 | 25.57 | 25.96 | 25.57 | 25.73 | 25.63 | 0.25% | 49,952 |
| Jul 7, 2026 | 25.63 | 25.68 | 25.60 | 25.66 | 25.57 | 0.01% | 12,213 |
| Jul 6, 2026 | 25.68 | 26.38 | 25.47 | 25.66 | 25.57 | 0.02% | 175,494 |
| Jul 2, 2026 | 25.71 | 25.71 | 25.61 | 25.66 | 25.56 | -0.14% | 32,397 |
| Jul 1, 2026 | 25.65 | 25.70 | 25.61 | 25.69 | 25.60 | 0.06% | 152,512 |
| Jun 30, 2026 | 25.73 | 25.74 | 25.59 | 25.68 | 25.58 | 0.05% | 79,453 |
| Jun 29, 2026 | 25.61 | 25.72 | 25.61 | 25.66 | 25.57 | 0.01% | 16,315 |
| Jun 26, 2026 | 25.62 | 25.71 | 25.62 | 25.66 | 25.57 | -0.01% | 15,241 |
| Jun 25, 2026 | 25.77 | 25.82 | 25.72 | 25.76 | 25.57 | 0.12% | 20,703 |
| Jun 24, 2026 | 25.81 | 25.87 | 25.73 | 25.73 | 25.54 | -0.20% | 24,257 |
| Jun 23, 2026 | 25.80 | 25.87 | 25.73 | 25.78 | 25.59 | 0.10% | 13,936 |
| Jun 22, 2026 | 25.86 | 25.86 | 25.72 | 25.76 | 25.57 | 0.02% | 13,952 |
| Jun 18, 2026 | 25.86 | 25.88 | 25.74 | 25.75 | 25.56 | -0.08% | 75,818 |
| Jun 17, 2026 | 25.76 | 25.86 | 25.71 | 25.77 | 25.58 | 0.08% | 99,029 |
| Jun 16, 2026 | 25.76 | 25.81 | 25.71 | 25.75 | 25.56 | - | 17,091 |
| Jun 15, 2026 | 25.79 | 25.79 | 25.69 | 25.75 | 25.56 | 0.16% | 85,666 |
| Jun 12, 2026 | 25.68 | 25.76 | 25.67 | 25.71 | 25.52 | 0.16% | 40,551 |
| Jun 11, 2026 | 25.68 | 25.71 | 25.62 | 25.67 | 25.48 | 0.08% | 5,408 |
| Jun 10, 2026 | 25.75 | 25.75 | 25.62 | 25.65 | 25.46 | -0.15% | 27,624 |
| Jun 9, 2026 | 25.63 | 25.72 | 25.61 | 25.69 | 25.50 | 0.09% | 20,140 |
| Jun 8, 2026 | 25.64 | 25.70 | 25.63 | 25.67 | 25.48 | 0.10% | 11,439 |
| Jun 5, 2026 | 25.63 | 25.67 | 25.63 | 25.64 | 25.45 | -0.10% | 12,737 |
| Jun 4, 2026 | 26.68 | 26.84 | 24.94 | 25.67 | 25.48 | 0.21% | 113,745 |
| Jun 3, 2026 | 25.61 | 25.62 | 25.56 | 25.61 | 25.42 | 0.12% | 65,890 |
| Jun 2, 2026 | 25.59 | 25.67 | 25.55 | 25.58 | 25.39 | -0.04% | 46,012 |
| Jun 1, 2026 | 25.63 | 25.63 | 25.55 | 25.59 | 25.40 | - | 14,857 |
| May 29, 2026 | 25.63 | 25.64 | 25.56 | 25.59 | 25.40 | -0.12% | 54,300 |