Northern Trust Disciplined Duration MBS ETF (MBSD)
19.78
-0.01
(-0.05%)
USD |
NYSEARCA |
Oct 07, 10:47
MBSD Price : 19.78 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 19.76 | 19.81 | 19.76 | 19.79 | 3308.00 |
| Oct 05, 2026 | 19.97 | 19.97 | 19.70 | 19.74 | 8386.00 |
| Oct 02, 2026 | 19.90 | 19.90 | 19.76 | 19.76 | 12937.00 |
| Oct 01, 2026 | 19.76 | 19.85 | 19.75 | 19.85 | 12377.00 |
| Sep 30, 2026 | 19.89 | 19.89 | 19.82 | 19.88 | 10508.00 |
| Sep 29, 2026 | 19.86 | 19.86 | 19.70 | 19.83 | 14481.00 |
| Sep 28, 2026 | 19.90 | 19.91 | 19.84 | 19.86 | 10234.00 |
| Sep 25, 2026 | 19.96 | 19.98 | 19.95 | 19.97 | 7005.00 |
| Sep 24, 2026 | 20.00 | 20.00 | 19.88 | 19.89 | 13390.00 |
| Sep 23, 2026 | 20.03 | 20.04 | 19.95 | 19.97 | 20732.00 |
| Sep 22, 2026 | 20.13 | 20.15 | 20.12 | 20.13 | 2390.00 |
| Sep 21, 2026 | 20.16 | 20.16 | 20.14 | 20.14 | 661.00 |
| Sep 18, 2026 | 20.12 | 20.14 | 20.09 | 20.09 | 5977.00 |
| Sep 17, 2026 | 20.17 | 20.18 | 20.14 | 20.18 | 10273.00 |
| Sep 16, 2026 | 20.12 | 20.16 | 20.08 | 20.08 | 5136.00 |
| Sep 15, 2026 | 20.11 | 20.12 | 20.07 | 20.10 | 7130.00 |
| Sep 14, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 7267.00 |
| Sep 11, 2026 | 20.19 | 20.19 | 20.11 | 20.11 | 13805.00 |
| Sep 10, 2026 | 20.18 | 20.19 | 20.11 | 20.11 | 14792.00 |
| Sep 09, 2026 | 20.29 | 20.29 | 20.24 | 20.24 | 7173.00 |
| Sep 08, 2026 | 20.34 | 20.34 | 20.28 | 20.30 | 9266.00 |
| Sep 04, 2026 | 20.34 | 20.35 | 20.32 | 20.35 | 4940.00 |
| Sep 03, 2026 | 20.36 | 20.36 | 20.32 | 20.33 | 7955.00 |
| Sep 02, 2026 | 20.30 | 20.30 | 20.28 | 20.29 | 6121.00 |
| Sep 01, 2026 | 20.27 | 20.32 | 20.27 | 20.28 | 4632.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median