Skip to main content
logo
Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
26.55
-1.05 (-3.80%)
Jun 24, 2026, 4:00 PM EDT - Market closed

MBSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202626.3529.1326.3526.5526.55-3.79%2,493
Jun 22, 202626.7027.8426.2627.6027.603.16%1,756
Jun 18, 202626.7326.7526.7026.7526.750.85%1,563
Jun 15, 202629.0629.0626.2526.5326.53-0.84%20,506
Jun 11, 202626.7526.7526.7526.7526.75-4.38%558
Jun 10, 202627.4027.9827.4027.9827.983.88%688
Jun 9, 202626.2526.9326.2526.9326.932.59%2,518
Jun 8, 202627.5027.5826.2526.2526.25-3.12%1,888
Jun 5, 202624.0127.1024.0127.1027.105.59%459
Jun 4, 202626.1526.1525.5025.6625.66-7.71%7,200
Jun 3, 202626.0227.8126.0027.8127.819.68%1,741
Jun 2, 202626.1226.6024.0925.3525.35-3.62%4,024
Jun 1, 202628.7528.7526.1026.3026.30-24.85%31,131
May 29, 202625.4735.0023.6535.0035.0025.00%2,598
May 28, 202626.1928.0026.1928.0028.007.69%2,106
May 27, 202626.0026.0026.0026.0026.00-0.71%223
May 26, 202625.2826.7025.0726.2326.180.50%2,161
May 21, 202626.1026.1026.1026.1026.06-1.81%223
May 20, 202625.3026.7025.3026.5826.532.23%3,038
May 19, 202626.7226.7226.0026.0025.96-765
May 18, 202628.3528.3526.0026.0025.96-3.60%1,120
May 15, 202627.9927.9926.9726.9726.923.12%1,260
May 13, 202626.7727.0026.1626.1626.11-7.94%1,480
May 12, 202624.7728.4124.7728.4128.365.97%2,170
May 11, 202626.8126.8126.8126.8126.76-0.59%330
May 8, 202626.9726.9726.9726.9726.924.49%570
May 7, 202626.7926.7925.8125.8125.77-3.84%810
May 6, 202629.0029.0026.8426.8426.79-0.59%1,802
May 4, 202626.8729.3526.3027.0026.950.75%1,656
Apr 30, 202623.4527.0023.4526.8026.753.56%1,426
Apr 29, 202626.7826.7825.8825.8825.84-6.51%718
Apr 28, 202626.5828.2826.5827.6827.635.08%932
Apr 27, 202625.6326.3925.4426.3926.300.25%1,253
Apr 24, 202626.5026.5026.3326.3326.230.38%762
Apr 23, 202626.5026.5026.2326.2326.130.56%268
Apr 22, 202627.0027.0026.0826.0825.99-0.55%468
Apr 21, 202627.2027.2026.2326.2326.13-2,013
Apr 20, 202628.4228.4226.2326.2326.13-3.01%2,062
Apr 17, 202627.5327.5327.0427.0426.950.97%449
Apr 15, 202626.7926.7926.7826.7826.693.50%532
Apr 14, 202625.8826.5025.8825.8825.78-2.98%4,252
Apr 13, 202625.9526.6724.2926.6726.582.64%2,638
Apr 10, 202626.3926.6525.9925.9925.896.58%1,920
Apr 9, 202624.3824.3824.3824.3824.29-10.79%695
Apr 8, 202627.3327.3327.3327.3327.237.01%2,424
Apr 7, 202625.5425.5425.5425.5425.45-0.08%339
Apr 6, 202626.4526.4525.5625.5625.47-1.20%1,193
Apr 2, 202625.4027.0225.4025.8725.78-7.57%1,006
Apr 1, 202627.4727.9926.5027.9927.89-0.64%2,145
Mar 31, 202628.1728.1728.1728.1728.075.86%333