Regan Floating Rate MBS ETF (MBSF)
25.30
-0.06
(-0.24%)
USD |
NYSEARCA |
May 17, 16:00
25.30
0.00 (0.00%)
After-Hours: 20:00
MBSF Price: 25.30 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 25.33 | 25.43 | 25.31 | 25.36 | 8485.00 |
May 15, 2024 | 25.34 | 25.42 | 25.28 | 25.32 | 31224.00 |
May 14, 2024 | 25.33 | 25.38 | 25.32 | 25.36 | 2069.00 |
May 13, 2024 | 25.31 | 25.37 | 25.27 | 25.32 | 86331.00 |
May 10, 2024 | 25.32 | 25.35 | 25.27 | 25.31 | 26288.00 |
May 09, 2024 | 25.27 | 25.40 | 25.27 | 25.31 | 8097.00 |
May 08, 2024 | 25.28 | 25.35 | 25.27 | 25.35 | 6506.00 |
May 07, 2024 | 25.28 | 25.36 | 25.27 | 25.27 | 26920.00 |
May 06, 2024 | 25.33 | 25.39 | 25.29 | 25.36 | 19721.00 |
May 03, 2024 | 25.32 | 25.85 | 25.29 | 25.29 | 19983.00 |
May 02, 2024 | 25.29 | 25.32 | 25.25 | 25.30 | 166601.0 |
May 01, 2024 | 25.23 | 25.41 | 25.23 | 25.25 | 16314.00 |
Apr 30, 2024 | 25.25 | 25.29 | 25.20 | 25.26 | 9614.00 |
Apr 29, 2024 | 25.28 | 25.31 | 25.25 | 25.25 | 5032.00 |
Apr 26, 2024 | 25.28 | 25.33 | 25.23 | 25.25 | 2410.00 |
Apr 25, 2024 | 25.31 | 25.37 | 25.31 | 25.33 | 5418.00 |
Apr 24, 2024 | 25.30 | 25.36 | 25.28 | 25.31 | 9090.00 |
Apr 23, 2024 | 25.38 | 25.39 | 25.27 | 25.38 | 3788.00 |
Apr 22, 2024 | 25.26 | 25.37 | 25.26 | 25.32 | 26348.00 |
Apr 19, 2024 | 25.36 | 25.36 | 24.76 | 25.30 | 26974.00 |
Apr 18, 2024 | 25.26 | 25.37 | 25.23 | 25.37 | 18527.00 |
Apr 17, 2024 | 25.30 | 25.32 | 25.23 | 25.29 | 14753.00 |
Apr 16, 2024 | 25.28 | 26.08 | 25.22 | 25.26 | 11657.00 |
Apr 15, 2024 | 25.29 | 27.33 | 25.22 | 25.22 | 7649.00 |
Apr 12, 2024 | 25.27 | 25.34 | 25.24 | 25.27 | 27298.00 |
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
25.04
Minimum
Feb 28 2024
25.38
Maximum
Apr 23 2024
25.24
Average
25.25
Median
Apr 02 2024