Regan Floating Rate MBS ETF (MBSF) Chart & Stock Price History $25.55 +0.04 (+0.16%) Closing price 02/21/2025 04:10 PM EasternExtended Trading$25.55 0.00 (0.00%) As of 02/21/2025 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnership Regan Floating Rate MBS ETF Stock Price Performance 5 Day Performance+0.27%1 Month Performance-0.04%3 Month Performance-0.16%6 Month Performance-0.27%Year-To-Date Performance+0.59% 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. Email Address MBSF Stock Chart for Saturday, February, 22, 2025 MBSF Chart by TradingView Regan Floating Rate MBS ETF Stock 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 Capitalization02/21/2025$25.51$25.55+0.16%$25.63$25.4255,110 shs$149.47 million02/20/2025$25.52$25.51-0.04%$25.56$25.5119,446 shs$149.23 million02/19/2025$25.54$25.52-0.08%$25.55$25.529,924 shs$149.29 million02/18/2025$25.48$25.54+0.24%$25.54$25.4526,911 shs$149.41 million02/17/2025$25.48$25.48$25.55$25.4234,133 shs$45.86 million02/14/2025$25.45$25.48+0.12%$25.55$25.4234,133 shs$45.86 million02/13/2025$25.42$25.45+0.12%$25.54$25.4434,597 shs$45.81 million02/12/2025$25.53$25.42-0.43%$25.54$25.4292,692 shs$45.76 million02/11/2025$25.49$25.53+0.16%$25.58$25.4813,088 shs$45.95 million02/10/2025$25.43$25.49+0.24%$25.74$25.4429,114 shs$45.88 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. 02/07/2025$25.53$25.43-0.39%$25.57$25.4316,242 shs$45.77 million02/06/2025$25.54$25.53-0.04%$25.57$25.5018,648 shs$45.95 million02/05/2025$25.46$25.54+0.31%$25.55$25.4614,410 shs$45.97 million02/04/2025$25.48$25.46-0.08%$25.54$25.4665,036 shs$45.83 million02/03/2025$25.52$25.48-0.16%$25.55$25.4625,582 shs$45.86 million01/31/2025$25.47$25.52+0.20%$25.54$25.4519,355 shs$45.94 million01/30/2025$25.50$25.47-0.12%$25.54$25.4528,828 shs$45.85 million01/29/2025$25.54$25.50-0.16%$25.53$25.4414,995 shs$45.90 million01/28/2025$25.53$25.54+0.04%$25.56$25.5112,560 shs$45.97 million01/27/2025$25.48$25.53+0.20%$25.57$25.4416,436 shs$45.95 million01/24/2025$25.54$25.48-0.23%$25.52$25.4632,498 shs$45.86 million01/23/2025$25.56$25.54-0.08%$25.57$25.4478,755 shs$45.97 million01/22/2025$25.47$25.56+0.35%$25.64$25.4738,900 shs$46.01 million01/21/2025$25.65$25.47-0.70%$25.66$25.4624,881 shs$45.85 million Related Companies ZTRE Stock Price Chart TAXX Stock Price Chart BSMU Stock Price Chart AVMU Stock Price Chart ZTWO Stock Price Chart NUSB Stock Price Chart BSMS Stock Price Chart BNDC Stock Price Chart SECR Stock Price Chart EMNT 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 2/22/2025 by MarketBeat.com Staff From Our PartnersThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | SponsoredThis quote from Elon says it all… (AI Breakthrough)MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredEx-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...Colonial Metals | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredElon Social Security shock?“A Maniacal Sense of Urgency” We could be just days away from Elon Musk launching his next big venture. One...Altimetry | Sponsored2025 AI Blueprint features Nvidia’s march to $5 trillionNvidia is now one of the most valuable companies in the world. It currently ranks second, just behind Apple...Weiss Ratings | SponsoredCollect $7k per month from Tesla’s SECRET dividendThere's a little-known secret about Tesla that even seasoned investors don't know. Despite not paying a tra...Investors Alley | SponsoredHas Trump finally met his match?A new Chinese AI software called "DeepSeek" is sending shockwaves through the market. It's advanced enough ...Behind the Markets | 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.
Free MBSF Stock Alerts