Regan Fixed Rate MBS ETF (MBSX)
26.93
+0.68
(+2.59%)
USD |
NYSEARCA |
Jun 09, 16:00
27.33
+0.40
(+1.49%)
After-Hours: 20:00
MBSX Price : 26.93 for June 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 26.25 | 26.93 | 26.25 | 26.93 | 2519.00 |
| Jun 08, 2026 | 27.50 | 27.58 | 26.25 | 26.25 | 1888.00 |
| Jun 05, 2026 | 24.01 | 27.10 | 24.01 | 27.10 | 459.00 |
| Jun 04, 2026 | 26.15 | 26.15 | 25.50 | 25.66 | 7201.00 |
| Jun 03, 2026 | 26.02 | 27.80 | 26.00 | 27.80 | 1742.00 |
| Jun 02, 2026 | 26.12 | 26.60 | 24.09 | 25.35 | 4024.00 |
| Jun 01, 2026 | 28.75 | 28.75 | 26.10 | 26.30 | 31132.00 |
| May 29, 2026 | 25.47 | 35.00 | 23.65 | 35.00 | 2598.00 |
| May 28, 2026 | 26.19 | 28.00 | 26.19 | 28.00 | 2106.00 |
| May 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 223.00 |
| May 26, 2026 | 25.28 | 26.70 | 25.07 | 26.23 | 2161.00 |
| May 22, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 111.00 |
| May 21, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 223.00 |
| May 20, 2026 | 25.30 | 26.70 | 25.30 | 26.58 | 3039.00 |
| May 19, 2026 | 26.72 | 26.72 | 26.00 | 26.00 | 766.00 |
| May 18, 2026 | 28.35 | 28.35 | 26.00 | 26.00 | 1120.00 |
| May 15, 2026 | 27.99 | 27.99 | 26.97 | 26.97 | 1260.00 |
| May 14, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.00 |
| May 13, 2026 | 26.77 | 27.00 | 26.16 | 26.16 | 1480.00 |
| May 12, 2026 | 24.77 | 28.41 | 24.77 | 28.41 | 2171.00 |
| May 11, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 330.00 |
| May 08, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 571.00 |
| May 07, 2026 | 26.79 | 26.79 | 25.81 | 25.81 | 810.00 |
| May 06, 2026 | 29.00 | 29.00 | 26.84 | 26.84 | 1802.00 |
| May 05, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 409.00 |
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