Skip to main content
logo
Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
26.30
-0.12 (-0.45%)
At close: Feb 11, 2026, 4:00 PM EST
26.30
0.00 (0.00%)
After-hours: Feb 11, 2026, 8:00 PM EST

MBSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202626.0126.3126.0126.3026.30-0.45%782
Feb 10, 202626.2226.4226.2226.4226.420.76%1,077
Feb 9, 202626.1128.9125.9726.2226.22-0.30%4,614
Feb 6, 202628.3928.3926.0026.3026.30-9.22%7,393
Feb 2, 202626.6628.9726.6628.9728.979.00%839
Jan 30, 202624.1526.6924.1526.5826.584.72%3,803
Jan 28, 202627.9827.9825.3825.3825.38-4.23%921
Jan 23, 202626.3026.5026.3026.5026.46-2.86%2,694
Jan 22, 202626.3627.2826.3627.2827.242.53%790
Jan 21, 202626.6126.6126.6126.6126.571.02%644
Jan 16, 202626.6426.6926.3026.3426.30-0.60%3,075
Jan 15, 202626.8829.0326.3026.5026.46-1.49%44,478
Jan 14, 202626.3026.9426.3026.9026.860.94%1,645
Jan 13, 202626.5927.5326.3626.6526.610.76%2,410
Jan 12, 202626.5526.6026.3226.4526.41-0.47%3,218
Jan 9, 202626.5826.5826.5826.5826.54-770
Jan 8, 202626.3526.5826.3226.5826.540.08%413
Jan 7, 202626.5826.6326.5526.5526.520.01%2,442
Jan 6, 202626.5026.5526.3026.5526.51-0.09%1,931
Jan 5, 202626.5726.8526.3026.5826.54-1,481
Jan 2, 202626.5826.5826.5826.5826.540.66%539
Dec 31, 202526.4526.5026.3026.4026.36-0.56%3,113
Dec 30, 202526.5026.5526.5026.5526.51-569
Dec 29, 202526.6026.6026.5326.5526.51-0.58%835
Dec 26, 202526.4327.4026.2026.7026.671.25%2,087
Dec 24, 202526.3826.5626.3726.3826.34-0.38%1,639
Dec 23, 202526.3626.8026.3626.4826.44-1.30%2,718
Dec 22, 202526.8526.8526.7426.8326.29-0.11%1,095
Dec 19, 202527.0327.1126.6326.8626.320.39%974
Dec 18, 202526.8026.9026.7526.7526.22-0.28%5,572
Dec 17, 202526.6626.8326.6026.8326.290.09%1,733
Dec 16, 202527.3028.8926.6026.8026.27-3.74%1,712
Dec 15, 202526.6927.8426.6927.8427.294.11%1,122
Dec 12, 202526.7526.8826.7426.7426.21-0.04%762
Dec 11, 202526.3526.7926.3526.7526.22-793
Dec 10, 202526.2028.0026.2026.7526.22-0.24%12,044
Dec 9, 202526.8226.8226.6426.8226.28-0.41%569
Dec 8, 202526.8526.9326.6526.9326.390.56%654
Dec 5, 202526.7026.9526.7026.7826.24-5,710
Dec 4, 202526.3026.9026.3026.7826.240.09%1,831
Dec 3, 202529.1530.0026.5026.7526.22-1.18%15,441
Dec 2, 202526.7627.2026.5827.0726.532.89%8,479
Dec 1, 202529.0829.0826.3026.3125.79-3.27%5,924
Nov 26, 202526.8228.1026.6627.2026.66-0.18%14,320
Nov 25, 202526.8228.5526.2027.2526.711.08%5,686
Nov 24, 202527.0027.0026.9626.9626.380.63%33,860
Nov 21, 202526.7926.8826.7826.7926.221.17%1,516
Nov 19, 202526.7427.9026.4826.4825.91-0.97%3,469
Nov 18, 202526.7829.1426.3026.7426.17-0.06%6,539
Nov 17, 202526.8427.4226.5026.7626.18-7.51%3,341