Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.57
-0.03 (-0.12%)
Nov 10, 2026, 10:41 AM EST - Market open
MBSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.52 | 25.58 | 25.52 | 25.57 | 25.57 | -0.12% | 4,743 |
| Nov 9, 2026 | 25.54 | 25.61 | 25.54 | 25.60 | 25.60 | 0.08% | 36,918 |
| Nov 6, 2026 | 25.48 | 25.58 | 25.48 | 25.58 | 25.58 | 0.12% | 20,636 |
| Nov 5, 2026 | 25.46 | 25.58 | 25.46 | 25.55 | 25.55 | 0.10% | 20,117 |
| Nov 4, 2026 | 25.61 | 25.61 | 25.50 | 25.53 | 25.53 | -0.06% | 40,160 |
| Nov 3, 2026 | 25.50 | 25.54 | 25.47 | 25.54 | 25.54 | 0.14% | 28,386 |
| Nov 2, 2026 | 25.53 | 25.53 | 25.48 | 25.51 | 25.50 | -0.04% | 23,293 |
| Oct 30, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.52 | -0.02% | 34,919 |
| Oct 29, 2026 | 25.51 | 25.54 | 25.49 | 25.52 | 25.52 | 0.16% | 27,048 |
| Oct 28, 2026 | 25.45 | 25.50 | 25.44 | 25.48 | 25.48 | -0.10% | 35,329 |
| Oct 27, 2026 | 25.60 | 25.65 | 25.56 | 25.59 | 25.51 | 0.12% | 54,647 |
| Oct 26, 2026 | 25.56 | 25.58 | 25.54 | 25.56 | 25.48 | -0.02% | 41,424 |
| Oct 23, 2026 | 25.56 | 25.59 | 25.56 | 25.57 | 25.48 | 0.29% | 204,625 |
| Oct 22, 2026 | 25.47 | 25.57 | 25.47 | 25.49 | 25.41 | -0.09% | 85,979 |
| Oct 21, 2026 | 25.48 | 25.55 | 25.48 | 25.51 | 25.43 | -0.10% | 17,078 |
| Oct 20, 2026 | 25.60 | 25.60 | 25.52 | 25.54 | 25.46 | -0.08% | 43,379 |
| Oct 19, 2026 | 25.47 | 25.60 | 25.47 | 25.56 | 25.48 | 0.16% | 392,516 |
| Oct 16, 2026 | 25.58 | 25.58 | 25.48 | 25.52 | 25.44 | 0.08% | 23,924 |
| Oct 15, 2026 | 25.51 | 25.55 | 25.43 | 25.50 | 25.42 | 0.28% | 142,763 |
| Oct 14, 2026 | 25.41 | 25.47 | 25.41 | 25.43 | 25.35 | - | 177,392 |
| Oct 13, 2026 | 25.50 | 25.52 | 25.43 | 25.43 | 25.35 | -0.27% | 25,197 |
| Oct 12, 2026 | 25.43 | 25.51 | 25.43 | 25.50 | 25.42 | 0.12% | 11,254 |
| Oct 9, 2026 | 25.43 | 25.49 | 25.43 | 25.47 | 25.39 | -0.04% | 11,503 |
| Oct 8, 2026 | 25.44 | 25.49 | 25.42 | 25.48 | 25.40 | 0.24% | 14,928 |
| Oct 7, 2026 | 25.47 | 25.47 | 25.39 | 25.42 | 25.34 | 0.04% | 50,950 |
| Oct 6, 2026 | 25.39 | 25.47 | 25.38 | 25.41 | 25.33 | - | 42,871 |
| Oct 5, 2026 | 25.38 | 25.41 | 25.38 | 25.41 | 25.33 | -0.08% | 35,842 |
| Oct 2, 2026 | 25.49 | 25.49 | 25.33 | 25.43 | 25.35 | 0.28% | 96,010 |
| Oct 1, 2026 | 25.27 | 25.40 | 25.27 | 25.36 | 25.28 | -0.20% | 89,359 |
| Sep 30, 2026 | 25.39 | 25.42 | 25.32 | 25.41 | 25.33 | 0.20% | 78,125 |
| Sep 29, 2026 | 25.38 | 25.40 | 25.34 | 25.36 | 25.28 | -0.43% | 14,415 |
| Sep 28, 2026 | 25.49 | 25.52 | 25.47 | 25.47 | 25.39 | - | 76,531 |
| Sep 25, 2026 | 25.62 | 25.62 | 25.53 | 25.55 | 25.39 | -0.21% | 60,754 |
| Sep 24, 2026 | 25.63 | 25.63 | 25.55 | 25.61 | 25.44 | -0.14% | 41,637 |
| Sep 23, 2026 | 25.63 | 25.64 | 25.60 | 25.64 | 25.48 | -0.08% | 36,443 |
| Sep 22, 2026 | 25.66 | 25.67 | 25.60 | 25.66 | 25.49 | -0.08% | 163,221 |
| Sep 21, 2026 | 25.68 | 25.68 | 25.65 | 25.68 | 25.51 | 0.04% | 7,102 |
| Sep 18, 2026 | 25.64 | 25.67 | 25.62 | 25.67 | 25.50 | 0.16% | 16,648 |
| Sep 17, 2026 | 25.62 | 25.65 | 25.62 | 25.63 | 25.47 | -0.12% | 16,743 |
| Sep 16, 2026 | 25.65 | 25.67 | 25.62 | 25.66 | 25.49 | -0.04% | 125,286 |
| Sep 15, 2026 | 25.64 | 25.68 | 25.56 | 25.67 | 25.50 | 0.27% | 73,374 |
| Sep 14, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.44 | -0.04% | 77,848 |
| Sep 11, 2026 | 25.63 | 25.67 | 25.57 | 25.61 | 25.45 | -0.08% | 80,114 |
| Sep 10, 2026 | 25.58 | 25.69 | 25.56 | 25.63 | 25.47 | -0.19% | 44,261 |
| Sep 9, 2026 | 25.63 | 25.68 | 25.52 | 25.68 | 25.51 | 0.09% | 131,242 |
| Sep 8, 2026 | 25.68 | 25.68 | 25.59 | 25.66 | 25.49 | -0.09% | 54,618 |
| Sep 4, 2026 | 25.74 | 25.74 | 25.60 | 25.68 | 25.51 | 0.04% | 30,681 |
| Sep 3, 2026 | 25.60 | 25.71 | 25.60 | 25.67 | 25.50 | - | 11,489 |
| Sep 2, 2026 | 25.62 | 25.69 | 25.62 | 25.67 | 25.50 | -0.16% | 31,827 |
| Sep 1, 2026 | 25.70 | 26.84 | 25.32 | 25.71 | 25.54 | 0.12% | 75,606 |