Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
25.61
-0.04 (-0.16%)
At close: Jul 8, 2025, 4:00 PM
25.61
0.00 (0.00%)
After-hours: Jul 8, 2025, 8:00 PM EDT
MBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 26.30 | 26.30 | 25.57 | 25.61 | 25.61 | -0.16% | 2,214 |
| Jul 7, 2025 | 25.58 | 25.71 | 25.58 | 25.65 | 25.65 | 0.09% | 16,214 |
| Jul 3, 2025 | 25.63 | 25.63 | 25.59 | 25.63 | 25.63 | 0.19% | 201 |
| Jul 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.31% | 130 |
| Jul 1, 2025 | 25.60 | 25.77 | 25.53 | 25.66 | 25.66 | 0.11% | 957 |
| Jun 30, 2025 | 25.48 | 25.70 | 25.41 | 25.63 | 25.63 | 0.03% | 49,568 |
| Jun 27, 2025 | 24.94 | 27.80 | 24.94 | 25.63 | 25.63 | 0.77% | 19,969 |
| Jun 26, 2025 | 25.55 | 25.64 | 25.43 | 25.43 | 25.43 | -0.86% | 5,073 |
| Jun 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.63 | 0.28% | 76 |
| Jun 24, 2025 | 25.61 | 25.64 | 25.56 | 25.58 | 25.56 | -1.76% | 1,216 |
| Jun 23, 2025 | 25.50 | 26.04 | 25.43 | 26.04 | 26.01 | 2.49% | 1,455 |
| Jun 20, 2025 | 25.45 | 25.46 | 25.40 | 25.40 | 25.38 | -0.33% | 1,015 |
| Jun 18, 2025 | 25.57 | 25.63 | 25.49 | 25.49 | 25.47 | 0.20% | 3,688 |
| Jun 17, 2025 | 25.45 | 27.70 | 25.43 | 25.44 | 25.42 | - | 7,559 |
| Jun 16, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.42 | 0.23% | 2 |
| Jun 13, 2025 | 25.43 | 25.50 | 25.38 | 25.38 | 25.36 | -0.36% | 482 |
| Jun 12, 2025 | 25.38 | 25.52 | 25.38 | 25.47 | 25.45 | 0.32% | 2,253 |
| Jun 11, 2025 | 25.39 | 25.48 | 25.34 | 25.39 | 25.37 | -0.20% | 3,182 |
| Jun 10, 2025 | 25.43 | 25.45 | 25.43 | 25.44 | 25.42 | 0.12% | 1,455 |
| Jun 9, 2025 | 25.36 | 25.78 | 25.27 | 25.41 | 25.39 | 0.76% | 3,647 |
| Jun 6, 2025 | 25.29 | 25.35 | 25.21 | 25.22 | 25.20 | -0.60% | 4,269 |
| Jun 5, 2025 | 25.42 | 25.53 | 25.30 | 25.37 | 25.35 | -0.20% | 6,022 |
| Jun 4, 2025 | 25.30 | 25.57 | 25.30 | 25.42 | 25.40 | 0.45% | 1,389 |
| Jun 3, 2025 | 25.36 | 25.38 | 25.30 | 25.31 | 25.28 | -0.22% | 2,282 |
| Jun 2, 2025 | 24.60 | 27.04 | 24.60 | 25.36 | 25.34 | -0.24% | 6,215 |
| May 30, 2025 | 25.50 | 25.50 | 25.42 | 25.43 | 25.40 | 0.11% | 1,494 |
| May 29, 2025 | 25.38 | 25.40 | 25.34 | 25.40 | 25.38 | 0.38% | 300 |
| May 28, 2025 | 25.17 | 26.68 | 25.17 | 25.30 | 25.28 | -0.21% | 33,482 |
| May 27, 2025 | 25.20 | 25.60 | 25.12 | 25.35 | 25.31 | -0.57% | 9,274 |
| May 23, 2025 | 25.30 | 26.72 | 24.06 | 25.50 | 25.46 | 0.89% | 28,923 |
| May 22, 2025 | 25.45 | 25.45 | 25.28 | 25.28 | 25.23 | 0.42% | 5,902 |
| May 21, 2025 | 25.16 | 25.29 | 24.90 | 25.17 | 25.13 | -0.18% | 2,537 |
| May 20, 2025 | 25.22 | 26.40 | 24.84 | 25.22 | 25.17 | -1.54% | 21,916 |
| May 19, 2025 | 25.22 | 26.46 | 24.83 | 25.61 | 25.57 | -0.83% | 14,278 |
| May 16, 2025 | 25.04 | 26.41 | 24.55 | 25.83 | 25.78 | 1.89% | 11,101 |
| May 15, 2025 | 25.30 | 26.03 | 23.76 | 25.35 | 25.30 | -6.30% | 13,821 |
| May 14, 2025 | 26.20 | 27.05 | 25.14 | 27.05 | 27.00 | 3.24% | 1,942 |
| May 13, 2025 | 26.00 | 27.11 | 25.40 | 26.20 | 26.16 | 3.19% | 1,897 |
| May 12, 2025 | 24.62 | 25.84 | 24.62 | 25.39 | 25.35 | 13.35% | 13,001 |
| May 9, 2025 | 24.86 | 24.86 | 22.40 | 22.40 | 22.36 | -11.04% | 2,490 |
| May 8, 2025 | 25.47 | 25.47 | 25.18 | 25.18 | 25.14 | -1.14% | 27,056 |
| May 7, 2025 | 25.75 | 25.76 | 25.31 | 25.47 | 25.43 | 3.49% | 6,735 |
| May 6, 2025 | 27.78 | 27.78 | 24.61 | 24.61 | 24.57 | -2.53% | 132,601 |
| May 5, 2025 | 25.42 | 25.63 | 24.87 | 25.25 | 25.21 | 0.92% | 4,096 |
| May 2, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.98 | -0.22% | 7,812 |