Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.66
-0.02 (-0.08%)
Sep 22, 2026, 4:00 PM EDT - Market closed
MBSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.66 | 25.67 | 25.60 | 25.66 | 25.66 | -0.08% | 163,208 |
| Sep 21, 2026 | 25.68 | 25.68 | 25.65 | 25.68 | 25.68 | 0.04% | 7,102 |
| Sep 18, 2026 | 25.64 | 25.67 | 25.62 | 25.67 | 25.67 | 0.16% | 16,648 |
| Sep 17, 2026 | 25.62 | 25.65 | 25.62 | 25.63 | 25.63 | -0.12% | 16,743 |
| Sep 16, 2026 | 25.65 | 25.67 | 25.62 | 25.66 | 25.66 | -0.04% | 125,286 |
| Sep 15, 2026 | 25.64 | 25.68 | 25.56 | 25.67 | 25.67 | 0.27% | 73,374 |
| Sep 14, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | -0.04% | 77,848 |
| Sep 11, 2026 | 25.63 | 25.67 | 25.57 | 25.61 | 25.61 | -0.08% | 80,114 |
| Sep 10, 2026 | 25.58 | 25.69 | 25.56 | 25.63 | 25.63 | -0.19% | 44,261 |
| Sep 9, 2026 | 25.63 | 25.68 | 25.52 | 25.68 | 25.68 | 0.09% | 131,242 |
| Sep 8, 2026 | 25.68 | 25.68 | 25.59 | 25.66 | 25.66 | -0.09% | 54,618 |
| Sep 4, 2026 | 25.74 | 25.74 | 25.60 | 25.68 | 25.68 | 0.04% | 30,681 |
| Sep 3, 2026 | 25.60 | 25.71 | 25.60 | 25.67 | 25.67 | - | 11,489 |
| Sep 2, 2026 | 25.62 | 25.69 | 25.62 | 25.67 | 25.67 | -0.16% | 31,827 |
| Sep 1, 2026 | 25.70 | 26.84 | 25.32 | 25.71 | 25.71 | 0.12% | 75,606 |
| Aug 31, 2026 | 25.74 | 25.74 | 25.64 | 25.68 | 25.68 | 0.14% | 70,974 |
| Aug 28, 2026 | 26.24 | 26.48 | 25.61 | 25.65 | 25.65 | 0.03% | 25,949 |
| Aug 27, 2026 | 25.67 | 25.88 | 25.62 | 25.64 | 25.64 | -0.05% | 28,572 |
| Aug 26, 2026 | 25.69 | 25.76 | 25.69 | 25.73 | 25.65 | 0.06% | 40,881 |
| Aug 25, 2026 | 25.74 | 25.74 | 25.70 | 25.72 | 25.63 | -0.04% | 21,922 |
| Aug 24, 2026 | 25.70 | 25.88 | 25.68 | 25.73 | 25.64 | 0.06% | 31,430 |
| Aug 21, 2026 | 25.64 | 25.72 | 25.64 | 25.71 | 25.63 | 0.08% | 23,481 |
| Aug 20, 2026 | 25.64 | 25.69 | 25.63 | 25.69 | 25.61 | 0.08% | 14,979 |
| Aug 19, 2026 | 25.72 | 25.72 | 25.65 | 25.67 | 25.59 | 0.04% | 39,868 |
| Aug 18, 2026 | 25.67 | 25.67 | 25.66 | 25.66 | 25.58 | -0.02% | 18,405 |
| Aug 17, 2026 | 25.63 | 25.67 | 25.63 | 25.67 | 25.58 | -0.02% | 34,605 |
| Aug 14, 2026 | 25.65 | 25.69 | 25.65 | 25.67 | 25.59 | - | 17,595 |
| Aug 13, 2026 | 25.65 | 25.70 | 25.64 | 25.67 | 25.59 | 0.11% | 102,345 |
| Aug 12, 2026 | 25.61 | 25.69 | 25.61 | 25.64 | 25.56 | -0.02% | 44,150 |
| Aug 11, 2026 | 25.61 | 25.71 | 25.60 | 25.65 | 25.56 | -0.04% | 61,534 |
| Aug 10, 2026 | 25.64 | 25.66 | 25.64 | 25.66 | 25.57 | 0.17% | 12,132 |
| Aug 7, 2026 | 25.64 | 25.65 | 25.61 | 25.61 | 25.53 | -0.05% | 13,693 |
| Aug 6, 2026 | 25.64 | 25.65 | 25.59 | 25.62 | 25.54 | -0.18% | 17,984 |
| Aug 5, 2026 | 25.67 | 25.73 | 25.61 | 25.67 | 25.59 | -0.19% | 29,762 |
| Aug 4, 2026 | 25.75 | 25.75 | 25.52 | 25.72 | 25.64 | -0.12% | 263,649 |
| Aug 3, 2026 | 25.59 | 25.75 | 24.90 | 25.75 | 25.67 | 0.48% | 62,887 |
| Jul 31, 2026 | 25.72 | 25.72 | 25.58 | 25.63 | 25.55 | -0.13% | 76,709 |
| Jul 30, 2026 | 25.61 | 25.67 | 25.61 | 25.66 | 25.58 | 0.20% | 17,956 |
| Jul 29, 2026 | 25.72 | 25.93 | 24.95 | 25.61 | 25.53 | 0.03% | 41,837 |
| Jul 28, 2026 | 25.70 | 25.75 | 25.68 | 25.70 | 25.52 | -0.10% | 24,012 |
| Jul 27, 2026 | 25.76 | 25.76 | 25.69 | 25.72 | 25.55 | - | 107,935 |
| Jul 24, 2026 | 25.75 | 25.76 | 25.69 | 25.72 | 25.55 | -0.03% | 184,647 |
| Jul 23, 2026 | 25.71 | 25.79 | 25.68 | 25.73 | 25.56 | 0.11% | 52,396 |
| Jul 22, 2026 | 25.74 | 25.77 | 25.68 | 25.70 | 25.53 | -0.12% | 43,556 |
| Jul 21, 2026 | 25.65 | 25.80 | 25.65 | 25.73 | 25.56 | - | 28,408 |
| Jul 20, 2026 | 25.73 | 25.75 | 25.69 | 25.73 | 25.56 | -0.08% | 20,729 |
| Jul 17, 2026 | 25.70 | 25.75 | 25.69 | 25.75 | 25.58 | 0.12% | 18,621 |
| Jul 16, 2026 | 25.67 | 25.76 | 25.67 | 25.72 | 25.55 | 0.21% | 27,198 |
| Jul 15, 2026 | 25.70 | 25.73 | 25.65 | 25.67 | 25.49 | -0.17% | 61,510 |
| Jul 14, 2026 | 25.82 | 25.85 | 25.64 | 25.71 | 25.54 | -0.04% | 82,368 |