Skip to main content
logo
Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.71
+0.04 (0.16%)
At close: Jun 12, 2026, 4:00 PM EDT
25.71
0.00 (0.00%)
After-hours: Jun 12, 2026, 8:00 PM EDT

MBSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202625.6825.7625.6725.7125.710.16%40,435
Jun 11, 202625.6825.7125.6225.6725.670.08%5,408
Jun 10, 202625.7525.7525.6225.6525.65-0.15%27,624
Jun 9, 202625.6325.7225.6125.6925.690.09%20,140
Jun 8, 202625.6425.7025.6325.6725.670.10%11,439
Jun 5, 202625.6325.6725.6325.6425.64-0.10%12,737
Jun 4, 202626.6826.8424.9425.6725.670.21%113,745
Jun 3, 202625.6125.6225.5625.6125.610.12%65,890
Jun 2, 202625.5925.6725.5525.5825.58-0.04%46,012
Jun 1, 202625.6325.6325.5525.5925.59-14,857
May 29, 202625.6325.6425.5625.5925.59-0.12%54,300
May 28, 202625.6225.6325.5525.6225.620.08%69,561
May 27, 202625.5525.6125.5425.6025.600.31%93,214
May 26, 202625.6625.6725.5125.6125.520.04%81,054
May 22, 202625.7125.7125.5525.6025.51-0.20%8,868
May 21, 202625.6425.6825.5725.6525.56-0.02%26,416
May 20, 202625.6625.6825.5925.6525.570.18%113,969
May 19, 202625.6725.7225.6025.6125.52-0.25%154,289
May 18, 202625.6925.7625.6025.6725.590.01%107,643
May 15, 202625.5325.7025.5325.6725.580.22%170,797
May 14, 202625.5925.6825.5925.6125.53-0.10%25,474
May 13, 202625.7125.7125.6025.6425.55-0.15%27,765
May 12, 202625.6525.7225.6325.6725.590.09%59,468
May 11, 202625.6925.7025.6325.6525.57-0.03%9,066
May 8, 202625.7025.7025.6325.6625.57-57,307
May 7, 202625.6825.7125.6025.6625.58-0.12%66,178
May 6, 202625.6525.7125.6025.6925.61-0.12%156,361
May 5, 202625.6025.7225.6025.7225.640.08%411,656
May 4, 202625.6925.7025.5525.7025.62-0.08%134,450
May 1, 202625.5925.7225.5125.7225.640.12%63,968
Apr 30, 202625.5525.7225.5525.6925.61-0.04%24,414
Apr 29, 202625.6125.7225.5425.7025.620.39%17,295
Apr 28, 202625.5525.7225.5225.6025.52-0.15%35,817
Apr 27, 202625.6025.7625.6025.7225.55-0.12%19,617
Apr 24, 202625.6025.7525.6025.7525.580.04%265,217
Apr 23, 202625.6025.7725.6025.7425.57-0.04%15,349
Apr 22, 202625.6025.7525.6025.7525.580.51%92,574
Apr 21, 202625.5725.6225.5525.6225.46-49,194
Apr 20, 202625.6925.6925.5425.6225.460.03%60,415
Apr 17, 202625.5725.6225.5625.6125.45-0.03%78,042
Apr 16, 202625.6225.6925.5325.6225.46-39,810
Apr 15, 202625.7025.7025.5425.6225.46-15,996
Apr 14, 202625.6025.6825.5825.6225.46-25,352
Apr 13, 202625.5825.7425.5825.6225.46-25,947
Apr 10, 202625.6025.6525.1625.6225.46-121,941
Apr 9, 202625.5525.6225.0925.6225.460.04%35,012
Apr 8, 202625.7825.7925.3925.6125.450.01%39,770
Apr 7, 202625.5925.7225.4225.6125.44-0.04%170,344
Apr 6, 202626.6528.5625.4625.6225.460.03%150,917
Apr 2, 202625.5425.7025.5225.6125.450.08%31,815