Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
25.80
0.00 (0.00%)
Nov 10, 2026, 12:28 PM EST - Market open
MBSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.80 | 25.85 | 25.80 | 25.80 | 25.80 | - | 14 |
| Nov 9, 2026 | 25.90 | 26.13 | 25.80 | 25.80 | 25.80 | - | 1,663 |
| Nov 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 28 |
| Nov 5, 2026 | 26.00 | 26.50 | 25.80 | 25.80 | 25.80 | -1.62% | 1,340 |
| Nov 4, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.75% | 28 |
| Nov 3, 2026 | 26.65 | 26.65 | 25.78 | 25.78 | 25.78 | -0.10% | 230 |
| Nov 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.10% | 406 |
| Oct 30, 2026 | 26.01 | 26.01 | 24.95 | 25.78 | 25.78 | -0.10% | 1,994 |
| Oct 29, 2026 | 26.64 | 26.64 | 25.80 | 25.80 | 25.80 | - | 688 |
| Oct 28, 2026 | 25.93 | 26.65 | 24.95 | 25.80 | 25.80 | 0.10% | 8,057 |
| Oct 27, 2026 | 26.52 | 26.52 | 25.83 | 25.83 | 25.78 | -0.19% | 645 |
| Oct 26, 2026 | 26.25 | 26.75 | 25.00 | 25.88 | 25.83 | -1.90% | 1,306 |
| Oct 23, 2026 | 26.75 | 26.75 | 25.98 | 26.38 | 26.32 | 4.04% | 1,878 |
| Oct 22, 2026 | 26.25 | 26.25 | 25.35 | 25.35 | 25.30 | 0.12% | 902 |
| Oct 21, 2026 | 25.31 | 25.32 | 25.30 | 25.32 | 25.27 | 0.20% | 1,926 |
| Oct 20, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.22 | -4.61% | 195 |
| Oct 19, 2026 | 26.70 | 26.74 | 25.41 | 26.49 | 26.44 | -0.04% | 2,140 |
| Oct 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.45 | 1.92% | 1,973 |
| Oct 15, 2026 | 25.25 | 26.71 | 25.25 | 26.00 | 25.95 | -0.53% | 1,660 |
| Oct 14, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.09 | 3.52% | 586 |
| Oct 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.20 | - | 117 |
| Oct 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.20 | -1.54% | 333 |
| Oct 8, 2026 | 26.62 | 26.75 | 25.65 | 25.65 | 25.60 | -2.77% | 1,486 |
| Oct 7, 2026 | 26.00 | 26.38 | 25.90 | 26.38 | 26.32 | 4.25% | 1,472 |
| Oct 6, 2026 | 25.30 | 25.72 | 25.05 | 25.30 | 25.25 | -1.31% | 3,358 |
| Oct 5, 2026 | 26.00 | 26.00 | 25.01 | 25.64 | 25.59 | 0.24% | 449 |
| Oct 2, 2026 | 25.05 | 26.28 | 25.05 | 25.58 | 25.53 | -0.66% | 1,164 |
| Oct 1, 2026 | 25.58 | 26.28 | 25.58 | 25.75 | 25.70 | 0.81% | 17,554 |
| Sep 30, 2026 | 25.26 | 25.54 | 25.05 | 25.54 | 25.49 | 0.01% | 863 |
| Sep 29, 2026 | 26.63 | 26.63 | 25.54 | 25.54 | 25.49 | 0.04% | 397 |
| Sep 28, 2026 | 26.04 | 26.13 | 24.51 | 25.52 | 25.48 | -4.12% | 5,454 |
| Sep 25, 2026 | 26.26 | 26.67 | 26.26 | 26.67 | 26.57 | 0.56% | 533 |
| Sep 24, 2026 | 26.64 | 26.64 | 26.52 | 26.52 | 26.42 | -0.45% | 1,285 |
| Sep 23, 2026 | 26.94 | 26.94 | 26.50 | 26.64 | 26.54 | -0.59% | 1,166 |
| Sep 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | 0.51% | 1,103 |
| Sep 21, 2026 | 26.15 | 26.80 | 26.10 | 26.66 | 26.56 | -0.51% | 822 |
| Sep 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | -0.07% | 323 |
| Sep 17, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.72 | -2.90% | 652 |
| Sep 16, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.51 | 0.25% | 653 |
| Sep 15, 2026 | 26.94 | 27.55 | 26.35 | 27.55 | 27.45 | 4.75% | 568 |
| Sep 14, 2026 | 26.30 | 26.30 | 26.25 | 26.30 | 26.20 | -2.39% | 1,184 |
| Sep 11, 2026 | 27.81 | 27.81 | 26.10 | 26.95 | 26.84 | -2.04% | 1,449 |
| Sep 10, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.40 | 5.30% | 713 |
| Sep 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.02 | -2.50% | 460 |
| Sep 8, 2026 | 26.79 | 26.79 | 26.30 | 26.79 | 26.69 | - | 1,719 |
| Sep 4, 2026 | 26.65 | 27.47 | 26.60 | 26.79 | 26.69 | -2.80% | 1,764 |
| Sep 3, 2026 | 27.00 | 27.56 | 27.00 | 27.56 | 27.46 | 2.65% | 1,054 |
| Sep 2, 2026 | 26.20 | 26.85 | 26.20 | 26.85 | 26.75 | 0.19% | 1,519 |
| Sep 1, 2026 | 26.27 | 27.41 | 26.27 | 26.80 | 26.70 | -2.92% | 1,721 |
| Aug 31, 2026 | 26.21 | 27.61 | 26.21 | 27.61 | 27.50 | 1.88% | 1,922 |