Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
26.00
-0.14 (-0.54%)
Oct 15, 2026, 4:00 PM EDT - Market closed
MBSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.25 | 26.71 | 25.25 | 26.00 | 26.00 | -0.53% | 1,660 |
| Oct 14, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 3.52% | 586 |
| Oct 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 117 |
| Oct 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.54% | 333 |
| Oct 8, 2026 | 26.62 | 26.75 | 25.65 | 25.65 | 25.65 | -2.77% | 1,486 |
| Oct 7, 2026 | 26.00 | 26.38 | 25.90 | 26.38 | 26.38 | 4.25% | 1,472 |
| Oct 6, 2026 | 25.30 | 25.72 | 25.05 | 25.30 | 25.30 | -1.31% | 3,358 |
| Oct 5, 2026 | 26.00 | 26.00 | 25.01 | 25.64 | 25.64 | 0.24% | 449 |
| Oct 2, 2026 | 25.05 | 26.28 | 25.05 | 25.58 | 25.58 | -0.66% | 1,164 |
| Oct 1, 2026 | 25.58 | 26.28 | 25.58 | 25.75 | 25.75 | 0.81% | 17,554 |
| Sep 30, 2026 | 25.26 | 25.54 | 25.05 | 25.54 | 25.54 | 0.01% | 863 |
| Sep 29, 2026 | 26.63 | 26.63 | 25.54 | 25.54 | 25.54 | 0.04% | 397 |
| Sep 28, 2026 | 26.04 | 26.13 | 24.51 | 25.52 | 25.52 | -4.12% | 5,454 |
| Sep 25, 2026 | 26.26 | 26.67 | 26.26 | 26.67 | 26.62 | 0.56% | 533 |
| Sep 24, 2026 | 26.64 | 26.64 | 26.52 | 26.52 | 26.47 | -0.45% | 1,285 |
| Sep 23, 2026 | 26.94 | 26.94 | 26.50 | 26.64 | 26.59 | -0.59% | 1,166 |
| Sep 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | 0.51% | 1,103 |
| Sep 21, 2026 | 26.15 | 26.80 | 26.10 | 26.66 | 26.61 | -0.51% | 822 |
| Sep 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | -0.07% | 323 |
| Sep 17, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.77 | -2.90% | 652 |
| Sep 16, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.57 | 0.25% | 653 |
| Sep 15, 2026 | 26.94 | 27.55 | 26.35 | 27.55 | 27.50 | 4.75% | 568 |
| Sep 14, 2026 | 26.30 | 26.30 | 26.25 | 26.30 | 26.25 | -2.39% | 1,184 |
| Sep 11, 2026 | 27.81 | 27.81 | 26.10 | 26.95 | 26.89 | -2.04% | 1,449 |
| Sep 10, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.45 | 5.30% | 713 |
| Sep 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.07 | -2.50% | 460 |
| Sep 8, 2026 | 26.79 | 26.79 | 26.30 | 26.79 | 26.74 | - | 1,719 |
| Sep 4, 2026 | 26.65 | 27.47 | 26.60 | 26.79 | 26.74 | -2.80% | 1,764 |
| Sep 3, 2026 | 27.00 | 27.56 | 27.00 | 27.56 | 27.51 | 2.65% | 1,054 |
| Sep 2, 2026 | 26.20 | 26.85 | 26.20 | 26.85 | 26.80 | 0.19% | 1,519 |
| Sep 1, 2026 | 26.27 | 27.41 | 26.27 | 26.80 | 26.75 | -2.92% | 1,721 |
| Aug 31, 2026 | 26.21 | 27.61 | 26.21 | 27.61 | 27.55 | 1.88% | 1,922 |
| Aug 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.04 | -1.31% | 266 |
| Aug 26, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.40 | -0.13% | 90 |
| Aug 25, 2026 | 26.20 | 27.54 | 26.20 | 27.54 | 27.44 | -0.18% | 531 |
| Aug 24, 2026 | 26.38 | 28.93 | 26.21 | 27.59 | 27.49 | 3.49% | 3,781 |
| Aug 21, 2026 | 27.00 | 27.00 | 26.32 | 26.65 | 26.56 | -3.61% | 9,778 |
| Aug 19, 2026 | 27.68 | 28.35 | 26.15 | 27.65 | 27.55 | 4.05% | 5,446 |
| Aug 17, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.48 | -0.65% | 562 |
| Aug 14, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.66 | -3.86% | 864 |
| Aug 13, 2026 | 26.84 | 28.95 | 26.22 | 27.83 | 27.73 | 6.41% | 3,290 |
| Aug 12, 2026 | 26.60 | 26.61 | 26.15 | 26.15 | 26.06 | -2.24% | 798 |
| Aug 11, 2026 | 26.25 | 29.03 | 26.15 | 26.75 | 26.66 | 0.01% | 1,315 |
| Aug 10, 2026 | 26.74 | 26.78 | 26.26 | 26.75 | 26.65 | 1.41% | 1,316 |
| Aug 7, 2026 | 26.38 | 26.38 | 26.34 | 26.38 | 26.28 | -4.40% | 1,127 |
| Aug 6, 2026 | 26.68 | 27.84 | 26.25 | 27.59 | 27.49 | 2.60% | 1,700 |
| Aug 5, 2026 | 29.02 | 29.34 | 26.26 | 26.89 | 26.80 | 1.59% | 8,136 |
| Aug 4, 2026 | 27.93 | 30.05 | 26.47 | 26.47 | 26.38 | -3.72% | 1,168 |
| Aug 3, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.40 | 0.84% | 239 |
| Jul 31, 2026 | 26.15 | 27.27 | 26.15 | 27.27 | 27.17 | 0.63% | 9,947 |