Skip to main content
logo
Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
26.75
+0.37 (1.39%)
At close: Aug 10, 2026, 4:00 PM EDT
26.77
+0.03 (0.10%)
After-hours: Aug 10, 2026, 8:00 PM EDT

MBSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202626.7426.7826.2626.7526.751.41%1,316
Aug 7, 202626.3826.3826.3426.3826.38-4.40%1,127
Aug 6, 202626.6827.8426.2527.5927.592.60%1,700
Aug 5, 202629.0229.3426.2626.8926.891.59%8,136
Aug 4, 202627.9330.0526.4726.4726.47-3.72%1,168
Aug 3, 202627.4927.4927.4927.4927.490.84%239
Jul 31, 202626.1527.2726.1527.2727.260.63%9,947
Jul 30, 202626.5229.0026.5227.0927.09-2.29%7,088
Jul 29, 202629.3429.3426.5027.7327.730.73%966
Jul 28, 202628.0228.0227.5827.5827.533.43%339
Jul 27, 202626.5027.5526.5026.6626.61-4.19%1,442
Jul 24, 202626.7127.8326.7127.8327.782.22%29,097
Jul 23, 202626.5027.8226.5027.2227.170.37%3,558
Jul 21, 202627.3027.3027.1227.1227.07-1.67%392
Jul 20, 202627.6427.6426.6527.5827.533.70%2,311
Jul 17, 202627.0529.8126.3026.6026.55-2.26%4,472
Jul 16, 202626.2727.2126.2727.2127.161.15%996
Jul 15, 202626.4027.0126.4026.9026.851.55%3,387
Jul 14, 202626.7029.3726.4926.4926.44-4.40%3,385
Jul 13, 202628.1028.1026.6227.7127.66-0.59%1,406
Jul 10, 202626.5627.8826.5627.8827.834.40%1,234
Jul 9, 202626.5628.2126.5626.7026.65-0.33%1,529
Jul 8, 202627.8927.8926.5126.7926.740.23%3,764
Jul 7, 202626.9226.9226.5926.7326.680.47%274
Jul 6, 202626.6826.7926.6026.6026.55-2.63%4,899
Jul 2, 202626.4029.8126.3627.3227.271.91%6,079
Jul 1, 202626.8627.8626.5526.8126.76-1.83%52,872
Jun 30, 202626.2128.0926.2127.3127.26-0.65%2,581
Jun 26, 202627.6628.6727.4427.4927.443.70%933
Jun 24, 202626.3529.1326.3526.5526.46-3.79%2,494
Jun 22, 202626.7027.8426.2627.6027.503.16%1,756
Jun 18, 202626.7326.7526.7026.7526.660.85%1,563
Jun 15, 202629.0629.0626.2526.5326.43-0.84%20,506
Jun 11, 202626.7526.7526.7526.7526.66-4.38%558
Jun 10, 202627.4027.9827.4027.9827.883.88%688
Jun 9, 202626.2526.9326.2526.9326.842.59%2,518
Jun 8, 202627.5027.5826.2526.2526.16-3.12%1,888
Jun 5, 202624.0127.1024.0127.1027.005.59%459
Jun 4, 202626.1526.1525.5025.6625.57-7.71%7,200
Jun 3, 202626.0227.8126.0027.8127.719.68%1,741
Jun 2, 202626.1226.6024.0925.3525.26-3.62%4,024
Jun 1, 202628.7528.7526.1026.3026.21-24.85%31,131
May 29, 202625.4735.0023.6535.0034.8825.00%2,598
May 28, 202626.1928.0026.1928.0027.907.69%2,106
May 27, 202626.0026.0026.0026.0025.91-0.71%223
May 26, 202625.2826.7025.0726.2326.100.50%2,161
May 21, 202626.1026.1026.1026.1025.97-1.81%223
May 20, 202625.3026.7025.3026.5826.442.23%3,038
May 19, 202626.7226.7226.0026.0025.87-765
May 18, 202628.3528.3526.0026.0025.87-3.60%1,120