Regan Floating Rate MBS ETF (MBSF) Chart & Stock Price History $25.52 0.00 (0.00%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnership Regan Floating Rate MBS ETF Stock Price Performance5 Day Performance-0.35%1 Month Performance-0.43%3 Month Performance-0.16%6 Month Performance+0.87% 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 Email Address Ad Crypto 101 MediaCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now. MBSF Stock Chart for Saturday, November, 2, 2024 MBSF Chart by TradingView Regan Floating Rate MBS ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$25.52$25.52$25.75$25.5047,010 shs$45.94 million10/31/2024$25.52$25.52$25.62$25.4624,082 shs$45.94 million10/30/2024$25.51$25.52+0.04%$25.55$25.4621,972 shs$45.94 million10/29/2024$25.61$25.51-0.39%$25.53$25.4633,526 shs$45.92 million10/28/2024$25.61$25.61$25.81$25.5838,799 shs$46.10 million10/25/2024$25.64$25.61-0.12%$25.67$25.6023,546 shs$46.10 million Get the Latest News and Ratings for MBSF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Regan Floating Rate MBS ETF and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$25.66$25.64-0.08%$25.72$25.5781,282 shs$46.15 million10/23/2024$25.64$25.66+0.08%$25.77$25.57102,843 shs$46.19 million10/22/2024$25.62$25.64+0.08%$25.64$25.6113,353 shs$46.15 million10/21/2024$25.62$25.62$25.74$25.576,808 shs$46.12 million10/18/2024$25.64$25.62-0.08%$25.66$25.5724,487 shs$46.12 million10/17/2024$25.57$25.64+0.27%$25.66$25.5622,802 shs$46.15 million10/16/2024$25.55$25.57+0.08%$25.65$25.5615,347 shs$46.03 million10/15/2024$25.60$25.55-0.20%$25.63$25.54149,931 shs$45.99 million10/14/2024$25.62$25.60-0.08%$25.61$25.5520,563 shs$46.08 million10/11/2024$25.62$25.62$25.62$25.549,359 shs$46.12 million10/10/2024$25.55$25.62+0.27%$25.62$25.5222,321 shs$46.12 million10/09/2024$25.55$25.55$25.59$25.5122,417 shs$45.99 million10/08/2024$25.58$25.55-0.12%$25.63$25.5277,151 shs$45.99 million10/07/2024$25.52$25.58+0.24%$25.61$25.5131,000 shs$46.04 million10/04/2024$25.62$25.52-0.39%$25.63$25.5232,359 shs$45.94 million10/03/2024$25.63$25.62-0.04%$25.69$25.5516,860 shs$46.12 million10/02/2024$25.59$25.63+0.16%$25.68$25.5827,925 shs$46.13 million10/01/2024$25.63$25.59-0.16%$25.67$25.5725,240 shs$46.06 million09/30/2024$25.60$25.63+0.12%$25.81$25.5348,860 shs$46.13 million09/27/2024$25.57$25.60+0.12%$25.74$25.5414,483 shs$46.08 million09/26/2024$25.73$25.57-0.62%$25.62$25.5213,935 shs$46.03 million09/25/2024$25.73$25.73+0.01%$25.92$25.6418,795 shs$46.31 million09/24/2024$25.70$25.73+0.11%$25.75$25.648,132 shs$46.31 million09/23/2024$25.59$25.70+0.43%$25.84$25.6838,373 shs$46.26 million09/20/2024$25.65$25.59-0.23%$25.65$25.3162,034 shs$46.06 million09/19/2024$25.64$25.65+0.04%$25.89$25.57169,868 shs$46.17 million09/18/2024$25.65$25.64-0.04%$26.64$25.5635,147 shs$46.15 million09/17/2024$25.76$25.65-0.43%$25.84$25.5454,189 shs$46.17 million09/16/2024$25.59$25.76+0.67%$25.76$25.5830,970 shs$46.37 million09/13/2024$25.59$25.59$25.84$25.53134,598 shs$46.06 million09/12/2024$25.57$25.59+0.08%$25.74$25.5086,223 shs$46.06 million09/11/2024$25.56$25.57+0.04%$25.62$25.5111,853 shs$46.03 million09/10/2024$25.60$25.56-0.16%$25.62$25.5525,427 shs$46.01 million09/09/2024$25.54$25.60+0.23%$25.68$25.4925,148 shs$46.08 millionTim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.Click here to see the surprising reason why09/06/2024$25.55$25.54-0.04%$25.60$25.4944,403 shs$45.97 million09/05/2024$25.51$25.55+0.16%$25.70$25.5157,500 shs$45.99 million09/04/2024$25.55$25.51-0.16%$25.56$25.4775,671 shs$45.92 million09/03/2024$25.47$25.55+0.31%$25.64$25.4240,370 shs$45.99 million09/02/2024$25.47$25.47$25.59$25.4637,100 shs$45.85 million08/30/2024$25.46$25.47+0.04%$25.59$25.4637,150 shs$45.85 million08/29/2024$25.49$25.46-0.12%$25.83$25.46319,331 shs$45.83 million08/28/2024$25.63$25.49-0.55%$25.60$25.4813,457 shs$45.88 million08/27/2024$25.73$25.63-0.39%$25.69$25.58102,733 shs$46.13 million08/26/2024$25.64$25.73+0.35%$25.81$25.6321,271 shs$46.31 million08/23/2024$25.62$25.64+0.08%$25.73$25.5783,859 shs$46.15 million08/22/2024$25.64$25.62-0.08%$25.81$25.56180,689 shs$46.12 million08/21/2024$25.64$25.64$25.70$25.574,953 shs$46.15 million08/20/2024$25.61$25.64+0.12%$25.67$25.6046,330 shs$46.15 million08/19/2024$25.58$25.61+0.14%$25.66$25.6040,467 shs$46.10 million08/16/2024$25.80$25.58-0.85%$25.64$25.5025,894 shs$46.04 million08/15/2024$25.60$25.80+0.78%$25.80$25.52354,619 shs$46.44 million08/14/2024$25.61$25.60-0.04%$25.64$25.5419,979 shs$46.08 million08/13/2024$25.56$25.61+0.20%$25.64$25.589,400 shs$46.10 million08/12/2024$25.57$25.56-0.02%$25.62$25.5020,837 shs$46.01 million08/09/2024$25.52$25.57+0.20%$25.61$25.487,249 shs$46.03 million08/08/2024$25.55$25.52-0.12%$25.59$25.466,565 shs$45.94 million08/07/2024$25.55$25.55$25.60$25.5522,953 shs$45.99 million08/06/2024$25.64$25.55-0.35%$25.60$25.4613,597 shs$45.99 million08/05/2024$25.56$25.64+0.31%$25.73$25.4730,282 shs$46.15 million08/02/2024$25.41$25.56+0.59%$25.62$25.365,842 shs$46.01 million08/01/2024$25.51$25.41-0.39%$25.55$25.4140,452 shs$45.74 million Related Companies BSMU Stock Price Chart OPER Stock Price Chart PULT Stock Price Chart TAXX Stock Price Chart FLMB Stock Price Chart BSMS Stock Price Chart PIFI Stock Price Chart PICB Stock Price Chart BSMT Stock Price Chart TAGG Stock Price Chart Receive MBSF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Regan Floating Rate MBS ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:MBSF) was last updated on 11/2/2024 by MarketBeat.com Staff From Our PartnersEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Regan Floating Rate MBS ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Regan Floating Rate MBS ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
