Skip to main content
logo
Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
26.58
+0.55 (2.11%)
At close: Aug 8, 2025, 4:00 PM
26.58
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202525.8426.2225.8026.0326.03-0.15%6,181
Aug 6, 202525.7626.0725.7626.0726.070.18%300
Aug 5, 202526.3426.3425.6826.0226.020.13%774
Aug 4, 202525.9925.9925.9925.9925.99-0.56%154
Aug 1, 202526.1326.1326.1326.1326.130.79%122
Jul 31, 202525.9325.9325.9325.9325.930.10%98
Jul 30, 202526.0826.0825.8025.9025.900.04%7,085
Jul 29, 202525.8025.8925.8025.8925.89-0.06%1,500
Jul 28, 202525.8526.0825.7225.9125.88-0.56%2,697
Jul 25, 202525.8526.1725.8526.0526.030.34%532
Jul 24, 202525.8525.9625.8525.9625.940.02%521
Jul 23, 202526.0026.0025.7025.9625.93-6.28%933
Jul 22, 202526.2028.7726.1927.7027.676.77%2,879
Jul 21, 202525.7126.1925.7125.9425.92-0.04%552
Jul 18, 202525.7725.9525.7725.9525.930.13%202
Jul 17, 202525.6825.9225.6825.9225.890.28%692
Jul 16, 202526.1428.7525.8525.8525.820.27%2,988
Jul 15, 202525.8626.0325.7525.7825.75-0.29%8,238
Jul 14, 202525.7325.8525.6925.8525.830.69%8,641
Jul 11, 202525.7425.8825.6725.6725.65-0.13%3,372
Jul 10, 202525.7525.7525.6725.7125.68-0.17%2,666
Jul 9, 202525.7125.7525.7125.7525.730.55%99,276
Jul 8, 202526.3026.3025.5725.6125.59-0.16%2,214
Jul 7, 202525.5825.7125.5825.6525.630.09%16,214
Jul 3, 202525.6325.6325.5925.6325.600.19%201
Jul 2, 202525.5825.5825.5825.5825.56-0.31%130
Jul 1, 202525.6025.7725.5325.6625.640.11%957
Jun 30, 202525.4825.7025.4125.6325.610.03%49,568
Jun 27, 202524.9427.8024.9425.6325.600.77%19,969
Jun 26, 202525.5525.6425.4325.4325.41-0.86%5,073
Jun 25, 202525.6525.6525.6525.6525.600.28%76
Jun 24, 202525.6125.6425.5625.5825.53-1.76%1,216
Jun 23, 202525.5026.0425.4326.0425.992.49%1,455
Jun 20, 202525.4525.4625.4025.4025.36-0.33%1,015
Jun 18, 202525.5725.6325.4925.4925.440.20%3,688
Jun 17, 202525.4527.7025.4325.4425.39-7,559
Jun 16, 202525.4425.4425.4425.4425.390.23%2
Jun 13, 202525.4325.5025.3825.3825.33-0.36%482
Jun 12, 202525.3825.5225.3825.4725.420.32%2,253
Jun 11, 202525.3925.4825.3425.3925.34-0.20%3,182
Jun 10, 202525.4325.4525.4325.4425.390.12%1,455
Jun 9, 202525.3625.7825.2725.4125.360.76%3,647
Jun 6, 202525.2925.3525.2125.2225.17-0.60%4,269
Jun 5, 202525.4225.5325.3025.3725.33-0.20%6,022
Jun 4, 202525.3025.5725.3025.4225.380.45%1,389
Jun 3, 202525.3625.3825.3025.3125.26-0.22%2,282
Jun 2, 202524.6027.0424.6025.3625.32-0.24%6,215
May 30, 202525.5025.5025.4225.4325.380.11%1,494
May 29, 202525.3825.4025.3425.4025.350.38%300
May 28, 202525.1726.6825.1725.3025.26-0.21%33,482