Regan Floating Rate MBS ETF (MBSF)
25.41
0.00 (0.00%)
USD |
NYSEARCA |
Oct 07, 16:00
25.41
0.00 (0.00%)
After-Hours: 18:07
MBSF Price : 25.41 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 25.38 | 25.47 | 25.38 | 25.41 | 42871.00 |
| Oct 05, 2026 | 25.38 | 25.41 | 25.38 | 25.41 | 35843.00 |
| Oct 02, 2026 | 25.49 | 25.49 | 25.33 | 25.43 | 96010.00 |
| Oct 01, 2026 | 25.27 | 25.40 | 25.27 | 25.36 | 89359.00 |
| Sep 30, 2026 | 25.39 | 25.42 | 25.32 | 25.41 | 78125.00 |
| Sep 29, 2026 | 25.38 | 25.40 | 25.34 | 25.36 | 14415.00 |
| Sep 28, 2026 | 25.49 | 25.52 | 25.47 | 25.47 | 76531.00 |
| Sep 25, 2026 | 25.62 | 25.62 | 25.53 | 25.55 | 60754.00 |
| Sep 24, 2026 | 25.63 | 25.63 | 25.55 | 25.60 | 41637.00 |
| Sep 23, 2026 | 25.63 | 25.64 | 25.60 | 25.64 | 36443.00 |
| Sep 22, 2026 | 25.66 | 25.67 | 25.60 | 25.66 | 163221.0 |
| Sep 21, 2026 | 25.68 | 25.68 | 25.65 | 25.68 | 7102.00 |
| Sep 18, 2026 | 25.64 | 25.67 | 25.62 | 25.67 | 16648.00 |
| Sep 17, 2026 | 25.62 | 25.65 | 25.62 | 25.63 | 16743.00 |
| Sep 16, 2026 | 25.65 | 25.67 | 25.62 | 25.66 | 125286.0 |
| Sep 15, 2026 | 25.64 | 25.68 | 25.56 | 25.67 | 73375.00 |
| Sep 14, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 77848.00 |
| Sep 11, 2026 | 25.62 | 25.67 | 25.57 | 25.61 | 80115.00 |
| Sep 10, 2026 | 25.58 | 25.69 | 25.56 | 25.63 | 44261.00 |
| Sep 09, 2026 | 25.63 | 25.68 | 25.52 | 25.68 | 131243.0 |
| Sep 08, 2026 | 25.68 | 25.68 | 25.59 | 25.66 | 54618.00 |
| Sep 04, 2026 | 25.74 | 25.74 | 25.60 | 25.68 | 30681.00 |
| Sep 03, 2026 | 25.60 | 25.71 | 25.60 | 25.67 | 11490.00 |
| Sep 02, 2026 | 25.62 | 25.69 | 25.62 | 25.67 | 31827.00 |
| Sep 01, 2026 | 25.70 | 26.84 | 25.32 | 25.71 | 75607.00 |
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