Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
27.99
-0.18 (-0.64%)
At close: Apr 1, 2026, 4:00 PM EDT
27.99
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.47 | 27.47 | 26.50 | 26.50 | - | -5.93% | 1,924 |
| Mar 31, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 5.86% | 333 |
| Mar 30, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.38% | 378 |
| Mar 27, 2026 | 27.61 | 27.61 | 26.51 | 26.51 | 26.51 | 1.18% | 214 |
| Mar 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | 1.45% | 805 |
| Mar 23, 2026 | 28.42 | 28.42 | 25.58 | 25.83 | 25.78 | -2.55% | 799 |
| Mar 20, 2026 | 24.30 | 26.72 | 24.05 | 26.50 | 26.45 | -1.85% | 2,017 |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.95 | 1.05% | 2,670 |
| Mar 17, 2026 | 27.51 | 27.51 | 26.72 | 26.72 | 26.67 | -0.34% | 521 |
| Mar 16, 2026 | 26.30 | 26.81 | 26.30 | 26.81 | 26.76 | -1.79% | 458 |
| Mar 13, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.25 | 2.91% | 223 |
| Mar 12, 2026 | 26.76 | 26.76 | 26.53 | 26.53 | 26.48 | -4.18% | 504 |
| Mar 11, 2026 | 27.34 | 27.69 | 26.45 | 27.69 | 27.63 | 4.16% | 968 |
| Mar 10, 2026 | 26.56 | 26.58 | 26.56 | 26.58 | 26.53 | -4.20% | 328 |
| Mar 9, 2026 | 28.97 | 28.97 | 26.52 | 27.75 | 27.69 | -0.05% | 2,740 |
| Mar 6, 2026 | 26.82 | 27.76 | 26.82 | 27.76 | 27.71 | 0.05% | 547 |
| Mar 5, 2026 | 26.84 | 27.75 | 26.84 | 27.75 | 27.69 | 1.24% | 473 |
| Mar 4, 2026 | 26.51 | 27.41 | 26.50 | 27.41 | 27.35 | 2.19% | 1,317 |
| Mar 3, 2026 | 27.33 | 27.40 | 26.80 | 26.82 | 26.77 | -1.88% | 1,198 |
| Mar 2, 2026 | 29.04 | 29.62 | 26.78 | 27.33 | 27.28 | 2.17% | 1,817 |
| Feb 27, 2026 | 28.47 | 28.47 | 26.75 | 26.75 | 26.70 | 0.50% | 11,069 |
| Feb 26, 2026 | 26.00 | 27.00 | 26.00 | 26.62 | 26.57 | 2.57% | 1,562 |
| Feb 25, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.90 | -4.56% | 241 |
| Feb 19, 2026 | 24.72 | 27.19 | 24.72 | 27.19 | 27.09 | 1.19% | 2,617 |
| Feb 18, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.78 | -5.65% | 231 |
| Feb 17, 2026 | 26.08 | 28.48 | 26.08 | 28.48 | 28.38 | 7.21% | 1,310 |
| Feb 13, 2026 | 28.64 | 28.64 | 26.57 | 26.57 | 26.47 | 3.77% | 461 |
| Feb 12, 2026 | 28.00 | 28.00 | 25.60 | 25.60 | 25.51 | -2.66% | 667 |
| Feb 11, 2026 | 26.01 | 26.31 | 26.01 | 26.30 | 26.21 | -0.45% | 782 |
| Feb 10, 2026 | 26.22 | 26.42 | 26.22 | 26.42 | 26.33 | 0.76% | 1,077 |
| Feb 9, 2026 | 26.11 | 28.91 | 25.97 | 26.22 | 26.13 | -0.30% | 4,614 |
| Feb 6, 2026 | 28.39 | 28.39 | 26.00 | 26.30 | 26.21 | -9.22% | 7,396 |
| Feb 2, 2026 | 26.66 | 28.97 | 26.66 | 28.97 | 28.87 | 9.00% | 839 |
| Jan 30, 2026 | 24.15 | 26.69 | 24.15 | 26.58 | 26.48 | 4.72% | 3,803 |
| Jan 28, 2026 | 27.98 | 27.98 | 25.38 | 25.38 | 25.29 | -4.23% | 921 |
| Jan 23, 2026 | 26.30 | 26.50 | 26.30 | 26.50 | 26.37 | -2.86% | 2,694 |
| Jan 22, 2026 | 26.36 | 27.28 | 26.36 | 27.28 | 27.15 | 2.53% | 790 |
| Jan 21, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.48 | 1.02% | 644 |
| Jan 16, 2026 | 26.64 | 26.69 | 26.30 | 26.34 | 26.21 | -0.60% | 3,075 |
| Jan 15, 2026 | 26.88 | 29.03 | 26.30 | 26.50 | 26.37 | -1.49% | 44,478 |
| Jan 14, 2026 | 26.30 | 26.94 | 26.30 | 26.90 | 26.77 | 0.94% | 1,645 |
| Jan 13, 2026 | 26.59 | 27.53 | 26.36 | 26.65 | 26.52 | 0.76% | 2,410 |
| Jan 12, 2026 | 26.55 | 26.60 | 26.32 | 26.45 | 26.32 | -0.47% | 3,218 |
| Jan 9, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.44 | - | 770 |
| Jan 8, 2026 | 26.35 | 26.58 | 26.32 | 26.58 | 26.44 | 0.08% | 413 |
| Jan 7, 2026 | 26.58 | 26.63 | 26.55 | 26.55 | 26.42 | 0.01% | 2,442 |
| Jan 6, 2026 | 26.50 | 26.55 | 26.30 | 26.55 | 26.42 | -0.09% | 1,931 |
| Jan 5, 2026 | 26.57 | 26.85 | 26.30 | 26.58 | 26.44 | - | 1,481 |
| Jan 2, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.44 | 0.66% | 539 |
| Dec 31, 2025 | 26.45 | 26.50 | 26.30 | 26.40 | 26.27 | -0.56% | 3,113 |