Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
26.02
-0.02 (-0.08%)
Aug 29, 2025, 1:35 PM - Market open
MBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 26.10 | 27.20 | 25.95 | 26.04 | 26.04 | 0.06% | 3,204 |
| Aug 27, 2025 | 26.12 | 26.17 | 26.00 | 26.02 | 26.02 | -0.52% | 4,074 |
| Aug 26, 2025 | 26.16 | 26.19 | 26.09 | 26.16 | 26.13 | 0.33% | 539 |
| Aug 25, 2025 | 26.17 | 26.27 | 25.96 | 26.08 | 26.04 | -1.12% | 1,658 |
| Aug 22, 2025 | 26.13 | 27.44 | 25.95 | 26.37 | 26.34 | 0.96% | 1,939 |
| Aug 21, 2025 | 26.22 | 26.24 | 25.87 | 26.12 | 26.09 | -0.84% | 10,323 |
| Aug 20, 2025 | 26.06 | 26.34 | 26.06 | 26.34 | 26.31 | 0.47% | 242 |
| Aug 19, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.19 | 0.11% | 290 |
| Aug 18, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.16 | -0.02% | 79 |
| Aug 15, 2025 | 26.15 | 26.20 | 26.15 | 26.20 | 26.16 | 0.02% | 2,427 |
| Aug 14, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.16 | -0.14% | 225 |
| Aug 13, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.19 | 0.41% | 218 |
| Aug 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.08 | 0.08% | 47 |
| Aug 11, 2025 | 25.83 | 26.10 | 25.83 | 26.10 | 26.06 | -1.80% | 574 |
| Aug 8, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.54 | 2.11% | 51 |
| Aug 7, 2025 | 25.84 | 26.22 | 25.80 | 26.03 | 25.99 | -0.15% | 6,181 |
| Aug 6, 2025 | 25.76 | 26.07 | 25.76 | 26.07 | 26.03 | 0.18% | 300 |
| Aug 5, 2025 | 26.34 | 26.34 | 25.68 | 26.02 | 25.98 | 0.13% | 774 |
| Aug 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.95 | -0.56% | 154 |
| Aug 1, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.10 | 0.79% | 122 |
| Jul 31, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.89 | 0.10% | 98 |
| Jul 30, 2025 | 26.08 | 26.08 | 25.80 | 25.90 | 25.87 | 0.04% | 7,085 |
| Jul 29, 2025 | 25.80 | 25.89 | 25.80 | 25.89 | 25.86 | -0.06% | 1,500 |
| Jul 28, 2025 | 25.85 | 26.08 | 25.72 | 25.91 | 25.85 | -0.56% | 2,697 |
| Jul 25, 2025 | 25.85 | 26.17 | 25.85 | 26.05 | 25.99 | 0.34% | 532 |
| Jul 24, 2025 | 25.85 | 25.96 | 25.85 | 25.96 | 25.90 | 0.02% | 521 |
| Jul 23, 2025 | 26.00 | 26.00 | 25.70 | 25.96 | 25.90 | -6.28% | 933 |
| Jul 22, 2025 | 26.20 | 28.77 | 26.19 | 27.70 | 27.63 | 6.77% | 2,879 |
| Jul 21, 2025 | 25.71 | 26.19 | 25.71 | 25.94 | 25.88 | -0.04% | 552 |
| Jul 18, 2025 | 25.77 | 25.95 | 25.77 | 25.95 | 25.89 | 0.13% | 202 |
| Jul 17, 2025 | 25.68 | 25.92 | 25.68 | 25.92 | 25.86 | 0.28% | 692 |
| Jul 16, 2025 | 26.14 | 28.75 | 25.85 | 25.85 | 25.79 | 0.27% | 2,988 |
| Jul 15, 2025 | 25.86 | 26.03 | 25.75 | 25.78 | 25.72 | -0.29% | 8,238 |
| Jul 14, 2025 | 25.73 | 25.85 | 25.69 | 25.85 | 25.79 | 0.69% | 8,641 |
| Jul 11, 2025 | 25.74 | 25.88 | 25.67 | 25.67 | 25.61 | -0.13% | 3,372 |
| Jul 10, 2025 | 25.75 | 25.75 | 25.67 | 25.71 | 25.65 | -0.17% | 2,666 |
| Jul 9, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.69 | 0.55% | 99,276 |
| Jul 8, 2025 | 26.30 | 26.30 | 25.57 | 25.61 | 25.55 | -0.16% | 2,214 |
| Jul 7, 2025 | 25.58 | 25.71 | 25.58 | 25.65 | 25.59 | 0.09% | 16,214 |
| Jul 3, 2025 | 25.63 | 25.63 | 25.59 | 25.63 | 25.57 | 0.19% | 201 |
| Jul 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.52 | -0.31% | 130 |
| Jul 1, 2025 | 25.60 | 25.77 | 25.53 | 25.66 | 25.60 | 0.11% | 957 |
| Jun 30, 2025 | 25.48 | 25.70 | 25.41 | 25.63 | 25.57 | 0.03% | 49,568 |
| Jun 27, 2025 | 24.94 | 27.80 | 24.94 | 25.63 | 25.57 | 0.77% | 19,969 |
| Jun 26, 2025 | 25.55 | 25.64 | 25.43 | 25.43 | 25.37 | -0.86% | 5,073 |
| Jun 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.57 | 0.28% | 76 |
| Jun 24, 2025 | 25.61 | 25.64 | 25.56 | 25.58 | 25.50 | -1.76% | 1,216 |
| Jun 23, 2025 | 25.50 | 26.04 | 25.43 | 26.04 | 25.96 | 2.49% | 1,455 |
| Jun 20, 2025 | 25.45 | 25.46 | 25.40 | 25.40 | 25.32 | -0.33% | 1,015 |
| Jun 18, 2025 | 25.57 | 25.63 | 25.49 | 25.49 | 25.41 | 0.20% | 3,688 |