Regan Floating Rate MBS ETF (MBSF)
NYSEARCA: MBSF · Real-Time Price · USD
25.42
-0.05 (-0.21%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.60 | 25.60 | 25.38 | 25.42 | 25.42 | -0.63% | 23,167 |
| Sep 25, 2025 | 25.58 | 25.58 | 25.50 | 25.58 | 25.47 | -0.05% | 16,173 |
| Sep 24, 2025 | 25.55 | 25.60 | 25.53 | 25.60 | 25.49 | -0.29% | 10,723 |
| Sep 23, 2025 | 25.54 | 25.67 | 25.54 | 25.67 | 25.56 | 0.47% | 14,563 |
| Sep 22, 2025 | 25.61 | 25.68 | 25.52 | 25.55 | 25.44 | -0.23% | 88,096 |
| Sep 19, 2025 | 25.59 | 25.67 | 25.59 | 25.61 | 25.50 | 0.04% | 29,328 |
| Sep 18, 2025 | 25.58 | 25.65 | 25.54 | 25.60 | 25.49 | - | 11,371 |
| Sep 17, 2025 | 25.56 | 25.72 | 25.56 | 25.60 | 25.49 | -0.12% | 36,003 |
| Sep 16, 2025 | 25.64 | 25.71 | 25.54 | 25.63 | 25.52 | 0.35% | 15,982 |
| Sep 15, 2025 | 25.57 | 25.63 | 25.54 | 25.54 | 25.43 | -0.08% | 48,671 |
| Sep 12, 2025 | 25.57 | 25.63 | 25.56 | 25.56 | 25.45 | -0.12% | 5,360 |
| Sep 11, 2025 | 25.59 | 25.59 | 25.49 | 25.59 | 25.48 | - | 49,532 |
| Sep 10, 2025 | 25.60 | 25.65 | 25.57 | 25.59 | 25.48 | 0.04% | 58,958 |
| Sep 9, 2025 | 25.56 | 25.67 | 25.56 | 25.58 | 25.47 | -0.04% | 25,032 |
| Sep 8, 2025 | 25.54 | 25.74 | 25.54 | 25.59 | 25.48 | 0.16% | 22,612 |
| Sep 5, 2025 | 25.56 | 25.60 | 25.53 | 25.55 | 25.44 | 0.03% | 19,226 |
| Sep 4, 2025 | 25.48 | 25.58 | 25.48 | 25.54 | 25.43 | 0.31% | 12,627 |
| Sep 3, 2025 | 25.48 | 25.56 | 25.46 | 25.46 | 25.35 | -0.20% | 33,723 |
| Sep 2, 2025 | 25.51 | 25.53 | 25.50 | 25.51 | 25.40 | 0.02% | 13,561 |
| Aug 29, 2025 | 25.52 | 25.53 | 25.47 | 25.50 | 25.40 | 0.09% | 32,051 |
| Aug 28, 2025 | 25.45 | 25.53 | 25.43 | 25.48 | 25.37 | - | 48,156 |
| Aug 27, 2025 | 25.54 | 25.54 | 25.45 | 25.48 | 25.37 | -0.27% | 17,255 |
| Aug 26, 2025 | 25.54 | 25.61 | 25.53 | 25.55 | 25.35 | -0.08% | 20,287 |
| Aug 25, 2025 | 25.63 | 25.64 | 25.57 | 25.57 | 25.37 | -0.25% | 48,812 |
| Aug 22, 2025 | 25.69 | 25.69 | 25.60 | 25.64 | 25.43 | 0.20% | 16,958 |
| Aug 21, 2025 | 25.62 | 25.72 | 25.54 | 25.59 | 25.38 | -0.25% | 22,329 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.54 | 25.65 | 25.45 | 0.35% | 28,104 |
| Aug 19, 2025 | 25.63 | 25.63 | 25.53 | 25.56 | 25.36 | 0.24% | 20,838 |
| Aug 18, 2025 | 25.59 | 25.59 | 25.48 | 25.50 | 25.30 | -0.12% | 9,352 |
| Aug 15, 2025 | 25.57 | 25.61 | 25.53 | 25.53 | 25.33 | -0.14% | 18,758 |
| Aug 14, 2025 | 25.53 | 25.60 | 25.52 | 25.57 | 25.36 | 0.17% | 6,836 |
| Aug 13, 2025 | 25.54 | 25.54 | 25.51 | 25.52 | 25.32 | -0.07% | 16,577 |
| Aug 12, 2025 | 25.52 | 25.54 | 25.48 | 25.54 | 25.34 | 0.04% | 7,135 |
| Aug 11, 2025 | 25.47 | 25.53 | 25.47 | 25.53 | 25.33 | 0.17% | 16,485 |
| Aug 8, 2025 | 25.46 | 25.53 | 25.45 | 25.49 | 25.28 | 0.10% | 14,805 |
| Aug 7, 2025 | 25.47 | 25.49 | 25.45 | 25.46 | 25.26 | -0.04% | 23,130 |
| Aug 6, 2025 | 25.47 | 25.47 | 25.40 | 25.47 | 25.27 | 0.20% | 18,429 |
| Aug 5, 2025 | 25.42 | 25.46 | 25.41 | 25.42 | 25.22 | -0.13% | 10,485 |
| Aug 4, 2025 | 25.43 | 25.47 | 25.31 | 25.45 | 25.25 | 0.06% | 20,905 |
| Aug 1, 2025 | 25.50 | 25.50 | 25.44 | 25.44 | 25.24 | -0.35% | 88,125 |
| Jul 31, 2025 | 25.49 | 25.60 | 25.40 | 25.53 | 25.33 | 0.20% | 14,810 |
| Jul 30, 2025 | 25.46 | 25.48 | 25.45 | 25.48 | 25.28 | -0.10% | 15,588 |
| Jul 29, 2025 | 25.56 | 25.56 | 25.47 | 25.51 | 25.30 | -0.29% | 10,100 |
| Jul 28, 2025 | 25.56 | 25.62 | 25.56 | 25.58 | 25.27 | -0.08% | 24,523 |
| Jul 25, 2025 | 25.60 | 25.66 | 25.58 | 25.60 | 25.29 | -0.04% | 27,880 |
| Jul 24, 2025 | 25.49 | 25.61 | 25.49 | 25.61 | 25.30 | 0.51% | 51,165 |
| Jul 23, 2025 | 25.45 | 25.48 | 25.37 | 25.48 | 25.17 | 0.11% | 7,568 |
| Jul 22, 2025 | 25.41 | 25.46 | 25.41 | 25.45 | 25.15 | 0.15% | 11,139 |
| Jul 21, 2025 | 25.40 | 25.46 | 25.40 | 25.42 | 25.11 | 0.06% | 18,275 |
| Jul 18, 2025 | 25.41 | 25.41 | 25.39 | 25.40 | 25.09 | -0.31% | 22,669 |