Regan Fixed Rate MBS ETF (MBSX)
25.80
0.00 (0.00%)
USD |
NYSEARCA |
Nov 06, 16:00
26.14
+0.34
(+1.32%)
After-Hours: 20:00
MBSX Price : 25.80 for Nov. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 29.00 |
| Nov 05, 2026 | 26.00 | 26.50 | 25.80 | 25.80 | 1340.00 |
| Nov 04, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 28.00 |
| Nov 03, 2026 | 26.65 | 26.65 | 25.78 | 25.78 | 230.00 |
| Nov 02, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 406.00 |
| Oct 30, 2026 | 26.01 | 26.01 | 24.95 | 25.78 | 1994.00 |
| Oct 29, 2026 | 26.64 | 26.64 | 25.80 | 25.80 | 688.00 |
| Oct 28, 2026 | 25.93 | 26.65 | 24.95 | 25.80 | 8057.00 |
| Oct 27, 2026 | 26.52 | 26.52 | 25.82 | 25.82 | 645.00 |
| Oct 26, 2026 | 26.25 | 26.75 | 25.00 | 25.88 | 1306.00 |
| Oct 23, 2026 | 26.75 | 26.75 | 25.98 | 26.38 | 1879.00 |
| Oct 22, 2026 | 26.25 | 26.25 | 25.35 | 25.35 | 902.00 |
| Oct 21, 2026 | 25.31 | 25.32 | 25.30 | 25.32 | 1926.00 |
| Oct 20, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 195.00 |
| Oct 19, 2026 | 26.70 | 26.74 | 25.41 | 26.49 | 2140.00 |
| Oct 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 1973.00 |
| Oct 15, 2026 | 25.24 | 26.71 | 25.24 | 26.00 | 1660.00 |
| Oct 14, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 586.00 |
| Oct 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 118.00 |
| Oct 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 98.00 |
| Oct 09, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 333.00 |
| Oct 08, 2026 | 26.62 | 26.75 | 25.64 | 25.64 | 1486.00 |
| Oct 07, 2026 | 26.00 | 26.38 | 25.90 | 26.38 | 1472.00 |
| Oct 06, 2026 | 25.30 | 25.72 | 25.05 | 25.30 | 3359.00 |
| Oct 05, 2026 | 26.00 | 26.00 | 25.01 | 25.64 | 450.00 |
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