Free Trial

Regan Floating Rate MBS ETF (MBSF) Chart & Stock Price History

$25.59 -0.03 (-0.12%)
(As of 11/21/2024 ET)

Regan Floating Rate MBS ETF Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
-0.12%
3 Month
Performance
-0.19%
6 Month
Performance
+0.55%
Receive MBSF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Regan Floating Rate MBS ETF and its competitors with MarketBeat's FREE daily newsletter.

MBSF Stock Chart for Thursday, November, 21, 2024

Regan Floating Rate MBS ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$25.59$25.57
-0.08%
$25.62$25.5617,030 shs$46.03 million
11/19/2024$25.53$25.59
+0.24%
$25.59$25.5114,328 shs$46.06 million
11/18/2024$25.58$25.53
-0.20%
$25.58$25.5135,843 shs$45.95 million
11/15/2024$25.56$25.58
+0.08%
$25.58$25.5043,665 shs$46.04 million
11/14/2024$25.55$25.56
+0.04%
$25.57$25.5314,426 shs$46.01 million
11/13/2024$25.52$25.55
+0.12%
$25.56$25.4933,640 shs$45.99 million
11/12/2024$25.47$25.52
+0.20%
$25.52$25.4676,552 shs$45.94 million
11/11/2024$25.56$25.47
-0.35%
$25.62$25.3757,781 shs$45.85 million
11/08/2024$25.58$25.56
-0.08%
$25.69$25.4853,489 shs$46.01 million
11/07/2024$25.50$25.58
+0.31%
$25.67$25.4929,118 shs$46.04 million
11/06/2024$25.59$25.50
-0.35%
$25.54$25.3523,362 shs$45.90 million
11/05/2024$25.55$25.59
+0.16%
$25.59$25.5115,476 shs$46.06 million
11/04/2024$25.52$25.55
+0.12%
$25.65$25.4944,301 shs$45.99 million
11/01/2024$25.52$25.52$25.75$25.5047,010 shs$45.94 million
10/31/2024$25.52$25.52$25.62$25.4624,082 shs$45.94 million
10/30/2024$25.51$25.52
+0.04%
$25.55$25.4621,972 shs$45.94 million
10/29/2024$25.61$25.51
-0.39%
$25.53$25.4633,526 shs$45.92 million
10/28/2024$25.61$25.61$25.81$25.5838,799 shs$46.10 million
10/25/2024$25.64$25.61
-0.12%
$25.67$25.6023,546 shs$46.10 million
10/24/2024$25.66$25.64
-0.08%
$25.72$25.5781,282 shs$46.15 million
10/23/2024$25.64$25.66
+0.08%
$25.77$25.57102,843 shs$46.19 million
10/22/2024$25.62$25.64
+0.08%
$25.64$25.6113,353 shs$46.15 million
10/21/2024$25.62$25.62$25.74$25.576,808 shs$46.12 million


This page (NYSEARCA:MBSF) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners