Regan Floating Rate MBS ETF (MBSF)

25.76
+0.02 (0.06%)
NYSE · Last Trade: Mar 18th, 12:43 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Regan Floating Rate MBS ETF (MBSF)

DateOpenHighLowCloseVolumeAdjusted Close
3/17/202625.7925.8225.7225.7424,55125.74
3/16/202625.7825.8125.6525.6525,77925.65
3/13/202625.7825.9125.6325.7127,96925.71
3/12/202625.7725.7825.5825.6430,75125.64
3/11/202625.7725.8025.6125.7061,01525.70
3/10/202625.6425.7925.6225.7027,69125.70
3/09/202625.7025.8025.6125.6329,53025.63
3/06/202625.8125.8125.6125.6111,68225.61
3/05/202625.6025.8025.5125.6158,62925.61
3/04/202625.6225.8125.6225.8026,53925.80
3/03/202625.6825.7725.6225.7019,37325.70
3/02/202625.7725.7825.6725.7246,32525.72
2/27/202625.7325.8325.7025.7542,23725.75
2/26/202625.6825.7725.6625.7128,97225.71
2/25/202625.7225.8325.7125.8118,03525.81
2/24/202625.8825.8825.7125.7825,75125.70
2/23/202625.7925.8525.7725.7727,77025.69
2/20/202625.7925.8125.6825.7636,50825.68
2/19/202625.7725.8725.6925.8054,98025.72
2/18/202625.8125.8125.6925.7398,15525.65
2/17/202625.6225.7725.6225.7260,88325.64
2/13/202625.7925.7925.7025.7533,84425.67
2/12/202625.7625.7825.6425.7830,61225.70
2/11/202625.7525.7525.6125.6725,19625.59
2/10/202625.6825.7625.6425.70142,85925.62
2/09/202625.7625.7625.6025.7139,56325.63
2/06/202625.6825.7225.6625.6619,65825.58
2/05/202625.7125.7225.6525.67373,75425.59
2/04/202625.7225.7225.5925.6729,64425.59
2/03/202625.6625.7025.6225.7043,51725.62
2/02/202625.6525.6825.5625.6328,11725.55
1/30/202625.6325.7225.6125.6869,27325.60
1/29/202625.6825.7125.6025.7032,75225.62
1/28/202625.6625.6925.5825.6637,46825.58
1/27/202625.8125.8125.6725.739,00925.57
1/26/202625.7525.7625.7025.7356,25325.58
1/23/202625.7425.7525.6725.7023,64025.55
1/22/202625.7225.7525.6225.7044,15925.55
1/21/202625.7325.7325.6525.7116,58525.56
1/20/202625.7125.7125.6025.6711,55925.52
1/16/202625.6025.7125.6025.6618,64925.50
1/15/202625.7025.7125.6225.6428,22125.48
1/14/202625.6825.7325.6225.6522,28925.50
1/13/202625.6125.6625.5425.6143,31325.46
1/12/202625.6625.6825.5525.6192,94025.46
1/09/202625.7025.7025.5325.63193,89125.48
1/08/202625.6925.6925.4125.6651,21425.51
1/07/202625.6125.6825.5425.5548,47825.40
1/06/202625.6025.6325.5425.6091,08325.45
1/05/202625.6025.6625.5825.5842,85225.43
1/02/202625.7325.7325.5525.679,85225.52
12/31/202525.6825.6825.5525.6450,32525.49
12/30/202525.5125.7525.5125.61138,11225.46
12/29/202525.5425.6725.5425.6346,20625.48
12/26/202525.6425.6725.6125.6272,14125.47
12/24/202525.5625.6425.5625.6010,99225.45
12/23/202525.6625.6825.5225.6245,11725.47
12/22/202525.6725.7425.6225.7048,53525.41
12/19/202525.6925.7325.6325.7072,51425.41
12/18/202525.6925.7625.6125.6846,10625.39