Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Regan Floating Rate Mbs ETF (MBSF)
Regan Floating Rate Mbs ETF (MBSF) Historical

MBSF Regan Floating Rate Mbs ETF

25.50

-0.07 (-0.27%)

Last Updated: 10:39:40

Delayed by 15 minutes

MBSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	25.57	-0.04	-0.16%	25.46	25.59	25.46	8,341
Jul 18 2024	25.6099	0.03	0.12%	25.58	25.63	25.5266	40,661
Jul 17 2024	25.58	0.01	0.04%	25.56	25.61	25.4966	38,550
Jul 16 2024	25.57	0.05	0.20%	25.5075	25.57	25.5031	35,011
Jul 15 2024	25.52	0.00	0.00%	25.45	25.535	25.44	71,541
Jul 12 2024	25.52	0.02	0.08%	25.52	25.55	25.45	49,142
Jul 11 2024	25.50	0.02	0.10%	25.5192	25.53	25.4756	360,833
Jul 10 2024	25.475	0.07	0.28%	25.435	25.50	25.4306	25,876
Jul 09 2024	25.404	0.12	0.49%	25.38	25.45	25.37	84,478
Jul 08 2024	25.28	-0.07	-0.28%	25.38	25.39	25.27	40,832
Jul 05 2024	25.35	-0.02	-0.06%	25.39	25.39	25.30	5,733
Jul 03 2024	25.3657	0.01	0.03%	25.48	25.48	25.3657	5,005
Jul 02 2024	25.3584	-0.01	-0.05%	25.35	25.37	25.34	89,216
Jul 01 2024	25.37	0.04	0.14%	26.59	26.59	25.32	13,505
Jun 28 2024	25.335	-0.02	-0.08%	25.34	25.4399	25.31	13,232
Jun 27 2024	25.355	0.00	0.02%	25.43	25.78	25.35	4,803
Jun 26 2024	25.35	-0.10	-0.37%	25.30	25.40	25.30	8,989
Jun 25 2024	25.445	-0.04	-0.17%	25.46	25.46	25.44	4,494
Jun 24 2024	25.4895	0.03	0.12%	25.46	25.5186	25.46	10,488
Jun 21 2024	25.46	-0.02	-0.06%	25.48	25.52	25.41	33,501
Jun 20 2024	25.475	-0.05	-0.18%	25.52	25.55	25.47	46,272
Jun 18 2024	25.52	0.05	0.20%	25.46	25.57	25.46	11,096
Jun 17 2024	25.47	-0.05	-0.20%	25.43	25.54	25.42	56,986
Jun 14 2024	25.52	0.08	0.31%	25.505	25.5699	25.4651	37,273
Jun 13 2024	25.44	0.00	0.00%	25.68	25.68	25.43	19,411
Jun 12 2024	25.44	-0.01	-0.04%	25.57	25.59	24.9601	14,160
Jun 11 2024	25.45	0.15	0.59%	25.46	25.47	25.45	8,856
Jun 10 2024	25.30	0.00	0.00%	25.30	26.5798	25.265	5,654
Jun 07 2024	25.30	-0.06	-0.22%	25.34	25.34	25.30	10,050
Jun 06 2024	25.355	0.02	0.06%	25.30	25.38	25.30	16,378
Jun 05 2024	25.34	0.04	0.16%	25.30	25.44	25.30	21,410
Jun 04 2024	25.30	-0.02	-0.06%	25.26	25.38	25.26	9,377
Jun 03 2024	25.315	0.10	0.40%	25.23	25.3799	25.23	21,196
May 31 2024	25.2148	-0.08	-0.30%	25.23	25.31	25.21	134,437
May 30 2024	25.29	-0.12	-0.47%	25.31	25.39	25.2801	41,367
May 29 2024	25.41	0.07	0.26%	25.33	25.42	25.14	17,303
May 28 2024	25.345	-0.04	-0.14%	25.33	27.3599	25.31	33,699
May 24 2024	25.38	-0.01	-0.04%	25.41	25.43	25.38	13,070
May 23 2024	25.39	0.00	0.02%	25.35	25.42	25.35	11,091
May 22 2024	25.385	-0.07	-0.26%	25.36	25.4184	25.3501	5,508
May 21 2024	25.45	0.11	0.43%	25.35	25.45	25.35	1,820
May 20 2024	25.34	0.03	0.12%	25.31	25.42	25.30	55,095
May 17 2024	25.31	-0.05	-0.20%	25.40	25.41	25.24	276,387
May 16 2024	25.36	0.04	0.16%	25.33	25.43	25.31	8,485
May 15 2024	25.32	-0.04	-0.14%	25.34	25.42	25.28	31,224
May 14 2024	25.355	0.04	0.14%	25.3341	25.38	25.321	2,069
May 13 2024	25.32	-0.03	-0.12%	25.31	25.37	25.27	86,331
May 10 2024	25.3499	0.04	0.16%	25.315	25.35	25.27	26,288
May 09 2024	25.31	-0.04	-0.14%	25.2706	25.40	25.27	8,097
May 08 2024	25.346	0.08	0.30%	25.28	25.35	25.27	6,506
May 07 2024	25.27	-0.09	-0.35%	25.28	25.36	25.27	25,220
May 06 2024	25.36	0.07	0.28%	25.3301	25.39	25.2901	19,721
May 03 2024	25.29	-0.01	-0.04%	25.32	25.85	25.29	19,983
May 02 2024	25.2997	0.05	0.20%	25.29	25.32	25.25	166,601
May 01 2024	25.25	-0.01	-0.04%	25.23	25.41	25.23	16,014
Apr 30 2024	25.26	-0.02	-0.08%	25.25	25.29	25.20	9,614
Apr 29 2024	25.28	0.03	0.12%	25.28	25.31	25.2597	4,732
Apr 26 2024	25.25	-0.08	-0.32%	25.2783	25.3291	25.23	2,410
Apr 25 2024	25.33	0.02	0.06%	25.3121	25.37	25.3121	5,418
Apr 24 2024	25.3148	-0.07	-0.26%	25.3019	25.36	25.28	9,090
Apr 23 2024	25.38	0.06	0.24%	25.38	25.3899	25.2701	3,788

Regan Floating Rate Mbs ...

Nokian Tyres OYJ (PK)

Mantle Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions