Regan Fixed Rate MBS ETF (MBSX)
NYSEARCA: MBSX · Real-Time Price · USD
27.63
+0.50 (1.86%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.45 | 28.84 | 26.28 | 27.63 | 27.63 | 1.88% | 4,061 |
| Sep 25, 2025 | 26.22 | 27.50 | 26.11 | 27.12 | 27.07 | 2.88% | 9,783 |
| Sep 24, 2025 | 26.56 | 26.56 | 26.36 | 26.36 | 26.31 | -0.35% | 842 |
| Sep 23, 2025 | 27.00 | 27.00 | 26.28 | 26.45 | 26.40 | 0.75% | 8,182 |
| Sep 22, 2025 | 26.24 | 28.90 | 26.21 | 26.25 | 26.21 | -0.76% | 13,933 |
| Sep 19, 2025 | 27.50 | 28.20 | 26.45 | 26.45 | 26.41 | 0.21% | 1,550 |
| Sep 18, 2025 | 26.35 | 27.50 | 26.21 | 26.40 | 26.35 | 0.44% | 4,400 |
| Sep 17, 2025 | 27.50 | 29.24 | 26.22 | 26.28 | 26.24 | -0.08% | 3,206 |
| Sep 16, 2025 | 26.32 | 27.81 | 26.01 | 26.30 | 26.26 | 0.08% | 14,095 |
| Sep 15, 2025 | 26.05 | 28.02 | 26.05 | 26.28 | 26.24 | -2.30% | 2,174 |
| Sep 12, 2025 | 25.14 | 28.20 | 25.14 | 26.90 | 26.86 | 2.55% | 19,113 |
| Sep 11, 2025 | 26.34 | 28.10 | 25.96 | 26.23 | 26.19 | 0.51% | 14,644 |
| Sep 10, 2025 | 26.34 | 26.34 | 26.10 | 26.10 | 26.05 | 0.10% | 272 |
| Sep 9, 2025 | 26.34 | 26.34 | 25.80 | 26.07 | 26.03 | -0.41% | 2,408 |
| Sep 8, 2025 | 26.16 | 26.21 | 26.16 | 26.18 | 26.13 | 0.10% | 1,412 |
| Sep 5, 2025 | 26.37 | 26.37 | 26.09 | 26.15 | 26.11 | - | 1,243 |
| Sep 4, 2025 | 26.15 | 28.20 | 26.15 | 26.15 | 26.11 | -0.19% | 1,961 |
| Sep 3, 2025 | 26.12 | 26.34 | 26.12 | 26.20 | 26.16 | 0.34% | 927 |
| Sep 2, 2025 | 26.13 | 28.00 | 24.70 | 26.11 | 26.07 | 0.27% | 16,897 |
| Aug 29, 2025 | 26.09 | 26.16 | 25.88 | 26.04 | 26.00 | - | 3,140 |
| Aug 28, 2025 | 26.10 | 27.20 | 25.95 | 26.04 | 25.99 | 0.06% | 3,204 |
| Aug 27, 2025 | 26.12 | 26.17 | 26.00 | 26.02 | 25.98 | -0.52% | 4,074 |
| Aug 26, 2025 | 26.16 | 26.19 | 26.09 | 26.16 | 26.08 | 0.33% | 539 |
| Aug 25, 2025 | 26.17 | 26.27 | 25.96 | 26.08 | 26.00 | -1.12% | 1,658 |
| Aug 22, 2025 | 26.13 | 27.44 | 25.95 | 26.37 | 26.29 | 0.96% | 1,939 |
| Aug 21, 2025 | 26.22 | 26.24 | 25.87 | 26.12 | 26.04 | -0.84% | 10,323 |
| Aug 20, 2025 | 26.06 | 26.34 | 26.06 | 26.34 | 26.26 | 0.47% | 242 |
| Aug 19, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.14 | 0.11% | 290 |
| Aug 18, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.11 | -0.02% | 79 |
| Aug 15, 2025 | 26.15 | 26.20 | 26.15 | 26.20 | 26.12 | 0.02% | 2,427 |
| Aug 14, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.11 | -0.14% | 225 |
| Aug 13, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.15 | 0.41% | 218 |
| Aug 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.04 | 0.08% | 47 |
| Aug 11, 2025 | 25.83 | 26.10 | 25.83 | 26.10 | 26.02 | -1.80% | 574 |
| Aug 8, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.50 | 2.11% | 51 |
| Aug 7, 2025 | 25.84 | 26.22 | 25.80 | 26.03 | 25.95 | -0.15% | 6,181 |
| Aug 6, 2025 | 25.76 | 26.07 | 25.76 | 26.07 | 25.99 | 0.18% | 300 |
| Aug 5, 2025 | 26.34 | 26.34 | 25.68 | 26.02 | 25.94 | 0.13% | 774 |
| Aug 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.91 | -0.56% | 154 |
| Aug 1, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.05 | 0.79% | 122 |
| Jul 31, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.85 | 0.10% | 98 |
| Jul 30, 2025 | 26.08 | 26.08 | 25.80 | 25.90 | 25.82 | 0.04% | 7,085 |
| Jul 29, 2025 | 25.80 | 25.89 | 25.80 | 25.89 | 25.81 | -0.06% | 1,500 |
| Jul 28, 2025 | 25.85 | 26.08 | 25.72 | 25.91 | 25.80 | -0.56% | 2,697 |
| Jul 25, 2025 | 25.85 | 26.17 | 25.85 | 26.05 | 25.95 | 0.34% | 532 |
| Jul 24, 2025 | 25.85 | 25.96 | 25.85 | 25.96 | 25.86 | 0.02% | 521 |
| Jul 23, 2025 | 26.00 | 26.00 | 25.70 | 25.96 | 25.86 | -6.28% | 933 |
| Jul 22, 2025 | 26.20 | 28.77 | 26.19 | 27.70 | 27.59 | 6.77% | 2,879 |
| Jul 21, 2025 | 25.71 | 26.19 | 25.71 | 25.94 | 25.84 | -0.04% | 552 |
| Jul 18, 2025 | 25.77 | 25.95 | 25.77 | 25.95 | 25.85 | 0.13% | 202 |