Stock listing
NYSE Arca:MBSF Regan Floating Rate MBS ETF Stock
Follow Regan Floating Rate MBS ETF into a list and get an email when it puts out news.
Share price · AMEX:MBSF
$25.50 USD -0.01 (-0.0%)
Close on Nov 2, 2026
- Day range
- $25.49 – $25.53 USDNov 2, 2026
- Volume
- 23,192 sharesNov 2, 2026
- 52-week range
- $24.90 – $28.56 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.54M USDMedian day 39,900 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:MBSF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.50 | -0.01 | 0.0% | $25.53 | $25.53 | $25.49 | 23,192 | |
| $25.52 | -0.005 | 0.0% | $25.45 | $25.52 | $25.45 | 34,200 | |
| $25.52 | +0.04 | +0.2% | $25.51 | $25.54 | $25.49 | 27,000 | |
| $25.48 | -0.11 | -0.4% | $25.45 | $25.50 | $25.44 | 35,300 | |
| $25.59 | +0.03 | +0.1% | $25.60 | $25.65 | $25.56 | 54,600 | |
| $25.56 | -0.005 | 0.0% | $25.56 | $25.58 | $25.54 | 41,400 | |
| $25.57 | +0.075 | +0.3% | $25.56 | $25.59 | $25.56 | 204,600 | |
| $25.49 | -0.024 | -0.1% | $25.47 | $25.57 | $25.47 | 86,000 | |
| $25.51 | -0.026 | -0.1% | $25.48 | $25.55 | $25.48 | 17,100 | |
| $25.54 | -0.02 | -0.1% | $25.60 | $25.60 | $25.52 | 43,400 | |
| $25.56 | +0.04 | +0.2% | $25.47 | $25.60 | $25.47 | 392,500 | |
| $25.52 | +0.02 | +0.1% | $25.58 | $25.58 | $25.48 | 23,900 | |
| $25.50 | +0.07 | +0.3% | $25.51 | $25.55 | $25.43 | 142,800 | |
| $25.43 | 0.00 | 0.0% | $25.41 | $25.47 | $25.41 | 177,400 | |
| $25.43 | -0.07 | -0.3% | $25.50 | $25.52 | $25.43 | 25,200 | |
| $25.50 | +0.03 | +0.1% | $25.43 | $25.51 | $25.43 | 11,300 | |
| $25.47 | -0.01 | 0.0% | $25.43 | $25.49 | $25.43 | 11,500 | |
| $25.48 | +0.06 | +0.2% | $25.44 | $25.49 | $25.42 | 14,900 | |
| $25.42 | +0.01 | 0.0% | $25.47 | $25.47 | $25.39 | 51,000 | |
| $25.41 | 0.00 | 0.0% | $25.39 | $25.47 | $25.38 | 42,900 | |
| $25.41 | -0.02 | -0.1% | $25.38 | $25.41 | $25.38 | 35,800 | |
| $25.43 | +0.07 | +0.3% | $25.49 | $25.49 | $25.33 | 96,000 | |
| $25.36 | -0.05 | -0.2% | $25.27 | $25.40 | $25.27 | 89,400 | |
| $25.41 | +0.051 | +0.2% | $25.39 | $25.42 | $25.32 | 78,100 | |
| $25.36 | -0.111 | -0.4% | $25.38 | $25.40 | $25.34 | 14,400 | |
| $25.47 | -0.08 | -0.3% | $25.49 | $25.52 | $25.47 | 76,500 | |
| $25.55 | -0.055 | -0.2% | $25.62 | $25.62 | $25.53 | 60,800 | |
| $25.61 | -0.035 | -0.1% | $25.63 | $25.63 | $25.55 | 41,600 | |
| $25.64 | -0.02 | -0.1% | $25.63 | $25.64 | $25.60 | 36,400 | |
| $25.66 | -0.02 | -0.1% | $25.66 | $25.67 | $25.60 | 163,200 | |
| $25.68 | +0.01 | 0.0% | $25.68 | $25.68 | $25.65 | 7,100 | |
| $25.67 | +0.04 | +0.2% | $25.64 | $25.67 | $25.62 | 16,600 | |
| $25.63 | -0.03 | -0.1% | $25.62 | $25.65 | $25.62 | 16,700 | |
| $25.66 | -0.01 | 0.0% | $25.65 | $25.67 | $25.62 | 125,300 | |
| $25.67 | +0.07 | +0.3% | $25.64 | $25.68 | $25.56 | 73,400 | |
| $25.60 | -0.01 | 0.0% | $25.67 | $25.67 | $25.60 | 77,800 | |
| $25.61 | -0.02 | -0.1% | $25.63 | $25.67 | $25.57 | 80,100 | |
| $25.63 | -0.05 | -0.2% | $25.58 | $25.69 | $25.56 | 44,300 | |
| $25.68 | +0.024 | +0.1% | $25.63 | $25.68 | $25.52 | 131,200 | |
| $25.66 | -0.024 | -0.1% | $25.68 | $25.68 | $25.59 | 54,600 | |
| $25.68 | +0.01 | 0.0% | $25.74 | $25.74 | $25.60 | 30,700 | |
| $25.67 | 0.00 | 0.0% | $25.60 | $25.71 | $25.60 | 11,500 | |
| $25.67 | -0.04 | -0.2% | $25.62 | $25.69 | $25.62 | 31,800 | |
| $25.71 | +0.03 | +0.1% | $25.70 | $26.84 | $25.32 | 75,600 | |
| $25.68 | +0.035 | +0.1% | $25.74 | $25.74 | $25.64 | 71,000 | |
| $25.65 | +0.008 | 0.0% | $26.24 | $26.48 | $25.61 | 25,900 | |
| $25.64 | -0.093 | -0.4% | $25.67 | $25.88 | $25.62 | 28,600 | |
| $25.73 | +0.015 | +0.1% | $25.69 | $25.76 | $25.69 | 40,900 | |
| $25.72 | -0.01 | 0.0% | $25.74 | $25.74 | $25.70 | 21,900 | |
| $25.73 | +0.015 | +0.1% | $25.70 | $25.88 | $25.68 | 31,400 | |
| $25.71 | +0.02 | +0.1% | $25.64 | $25.72 | $25.64 | 23,500 | |
| $25.69 | +0.02 | +0.1% | $25.64 | $25.69 | $25.63 | 15,000 | |
| $25.67 | +0.01 | 0.0% | $25.72 | $25.72 | $25.65 | 39,900 | |
| $25.66 | -0.005 | 0.0% | $25.67 | $25.67 | $25.66 | 18,400 | |
| $25.67 | -0.005 | 0.0% | $25.63 | $25.67 | $25.63 | 34,600 | |
| $25.67 | 0.00 | 0.0% | $25.65 | $25.69 | $25.65 | 17,600 | |
| $25.67 | +0.029 | +0.1% | $25.65 | $25.70 | $25.64 | 102,300 | |
| $25.64 | -0.004 | 0.0% | $25.61 | $25.69 | $25.61 | 44,200 | |
| $25.65 | -0.01 | 0.0% | $25.61 | $25.71 | $25.60 | 61,500 | |
| $25.66 | +0.044 | +0.2% | $25.64 | $25.66 | $25.64 | 12,100 | |
| $25.61 | -0.013 | -0.1% | $25.64 | $25.65 | $25.61 | 13,700 | |
| $25.62 | -0.046 | -0.2% | $25.64 | $25.65 | $25.59 | 18,000 | |
| $25.67 | -0.05 | -0.2% | $25.67 | $25.73 | $25.61 | 29,800 | |
| $25.72 | -0.03 | -0.1% | $25.75 | $25.75 | $25.52 | 263,600 | |
| $25.75 | +0.123 | +0.5% | $25.59 | $25.75 | $24.90 | 62,900 |
- Ticker
- NYSE Arca:MBSF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Regan Floating Rate MBS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Regan Floating Rate MBS ETF.