Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
26.70
-0.10 (-0.37%)
May 1, 2026, 4:00 PM EDT - Market closed
MBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23.45 | 27.00 | 23.45 | 26.80 | 26.80 | 3.55% | 1,426 |
| Apr 29, 2026 | 26.78 | 26.78 | 25.88 | 25.88 | 25.88 | -6.51% | 699 |
| Apr 28, 2026 | 26.58 | 28.28 | 26.58 | 27.68 | 27.68 | 4.89% | 932 |
| Apr 27, 2026 | 25.63 | 26.39 | 25.44 | 26.39 | 26.34 | 0.25% | 1,253 |
| Apr 24, 2026 | 26.50 | 26.50 | 26.33 | 26.33 | 26.28 | 0.38% | 762 |
| Apr 23, 2026 | 26.50 | 26.50 | 26.23 | 26.23 | 26.18 | 0.56% | 268 |
| Apr 22, 2026 | 27.00 | 27.00 | 26.08 | 26.08 | 26.03 | -0.55% | 468 |
| Apr 21, 2026 | 27.20 | 27.20 | 26.23 | 26.23 | 26.18 | - | 2,013 |
| Apr 20, 2026 | 28.42 | 28.42 | 26.23 | 26.23 | 26.18 | -3.01% | 2,062 |
| Apr 17, 2026 | 27.53 | 27.53 | 27.04 | 27.04 | 26.99 | 0.97% | 449 |
| Apr 15, 2026 | 26.79 | 26.79 | 26.78 | 26.78 | 26.73 | 3.50% | 532 |
| Apr 14, 2026 | 25.88 | 26.50 | 25.88 | 25.88 | 25.83 | -2.98% | 4,252 |
| Apr 13, 2026 | 25.95 | 26.67 | 24.29 | 26.67 | 26.62 | 2.64% | 2,638 |
| Apr 10, 2026 | 26.39 | 26.65 | 25.99 | 25.99 | 25.94 | 6.58% | 1,920 |
| Apr 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.34 | -10.79% | 695 |
| Apr 8, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.28 | 7.01% | 2,424 |
| Apr 7, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.49 | -0.08% | 339 |
| Apr 6, 2026 | 26.45 | 26.45 | 25.56 | 25.56 | 25.51 | -1.20% | 1,193 |
| Apr 2, 2026 | 25.40 | 27.02 | 25.40 | 25.87 | 25.82 | -7.57% | 1,006 |
| Apr 1, 2026 | 27.47 | 27.99 | 26.50 | 27.99 | 27.94 | -0.64% | 2,145 |
| Mar 31, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.12 | 5.86% | 333 |
| Mar 30, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.56 | 0.38% | 378 |
| Mar 27, 2026 | 27.61 | 27.61 | 26.51 | 26.51 | 26.46 | 1.18% | 214 |
| Mar 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | 1.45% | 805 |
| Mar 23, 2026 | 28.42 | 28.42 | 25.58 | 25.83 | 25.73 | -2.55% | 799 |
| Mar 20, 2026 | 24.30 | 26.72 | 24.05 | 26.50 | 26.40 | -1.85% | 2,017 |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | 1.05% | 2,670 |
| Mar 17, 2026 | 27.51 | 27.51 | 26.72 | 26.72 | 26.62 | -0.34% | 521 |
| Mar 16, 2026 | 26.30 | 26.81 | 26.30 | 26.81 | 26.71 | -1.79% | 458 |
| Mar 13, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.20 | 2.91% | 223 |
| Mar 12, 2026 | 26.76 | 26.76 | 26.53 | 26.53 | 26.43 | -4.18% | 504 |
| Mar 11, 2026 | 27.34 | 27.69 | 26.45 | 27.69 | 27.58 | 4.16% | 968 |
| Mar 10, 2026 | 26.56 | 26.58 | 26.56 | 26.58 | 26.48 | -4.20% | 328 |
| Mar 9, 2026 | 28.97 | 28.97 | 26.52 | 27.75 | 27.64 | -0.05% | 2,740 |
| Mar 6, 2026 | 26.82 | 27.76 | 26.82 | 27.76 | 27.66 | 0.05% | 547 |
| Mar 5, 2026 | 26.84 | 27.75 | 26.84 | 27.75 | 27.64 | 1.24% | 473 |
| Mar 4, 2026 | 26.51 | 27.41 | 26.50 | 27.41 | 27.30 | 2.19% | 1,317 |
| Mar 3, 2026 | 27.33 | 27.40 | 26.80 | 26.82 | 26.72 | -1.88% | 1,198 |
| Mar 2, 2026 | 29.04 | 29.62 | 26.78 | 27.33 | 27.23 | 2.17% | 1,817 |
| Feb 27, 2026 | 28.47 | 28.47 | 26.75 | 26.75 | 26.65 | 0.50% | 11,069 |
| Feb 26, 2026 | 26.00 | 27.00 | 26.00 | 26.62 | 26.52 | 2.57% | 1,562 |
| Feb 25, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.85 | -4.56% | 241 |
| Feb 19, 2026 | 24.72 | 27.19 | 24.72 | 27.19 | 27.05 | 1.19% | 2,617 |
| Feb 18, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.73 | -5.65% | 231 |
| Feb 17, 2026 | 26.08 | 28.48 | 26.08 | 28.48 | 28.33 | 7.21% | 1,310 |
| Feb 13, 2026 | 28.64 | 28.64 | 26.57 | 26.57 | 26.42 | 3.77% | 461 |
| Feb 12, 2026 | 28.00 | 28.00 | 25.60 | 25.60 | 25.46 | -2.66% | 667 |
| Feb 11, 2026 | 26.01 | 26.31 | 26.01 | 26.30 | 26.16 | -0.45% | 782 |
| Feb 10, 2026 | 26.22 | 26.42 | 26.22 | 26.42 | 26.28 | 0.76% | 1,077 |
| Feb 9, 2026 | 26.11 | 28.91 | 25.97 | 26.22 | 26.08 | -0.30% | 4,614 |