25.50
price down icon0.35%   -0.09
after-market After Hours: 25.52 0.02 +0.08%
loading

Regan Floating Rate Mbs Etf Stock (MBSF) Price History

The historical daily chart and data for Regan Floating Rate Mbs Etf stock (MBSF), show that the latest closing stock price as of November 06, 2024, is $25.50.
  • Regan Floating Rate Mbs Etf all-time high stock price is $27.36, occurred on May 28, 2024.
  • The lowest Regan Floating Rate Mbs Etf stock price recorded was $24.76 on April 19, 2024. Since then, Regan Floating Rate Mbs Etf's stock price has risen over 2.99% to $25.50 now.
  • The 52-week high stock price for MBSF is $27.36, representing a 7.29% increase from the current share price, occurred on May 28, 2024.
  • The 52-week low stock price for MBSF is $24.76, indicating a -2.90% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about MBSF historical price data:
Date High Low High - Low Volume % Change
Nov 06, 2024 $25.54 $25.35 $0.19 23,362.0 -0.35%
Nov 05, 2024 $25.59 $25.51 $0.0799 15,476.0 +0.16%
Nov 04, 2024 $25.65 $25.49 $0.16 44,301.0 +0.12%
Nov 01, 2024 $25.75 $25.50 $0.2471 47,010.0 +0.00%
Oct 31, 2024 $25.62 $25.46 $0.16 24,082.0 +0.00%
Oct 30, 2024 $25.55 $25.46 $0.09 21,972.0 +0.04%
Oct 29, 2024 $25.53 $25.46 $0.0682 33,526.0 -0.39%
Oct 28, 2024 $25.81 $25.58 $0.23 38,799.0 +0.00%
Oct 25, 2024 $25.67 $25.60 $0.07 23,546.0 -0.12%
Oct 24, 2024 $25.72 $25.57 $0.1467 81,282.0 -0.06%
Oct 23, 2024 $25.77 $25.57 $0.2048 102,843.0 +0.07%
Oct 22, 2024 $25.64 $25.61 $0.0323 13,353.0 +0.08%
Oct 21, 2024 $25.74 $25.57 $0.17 6,808.0 -0.01%
Oct 18, 2024 $25.66 $25.57 $0.0871 24,487.0 -0.08%
Oct 17, 2024 $25.66 $25.56 $0.10 22,802.0 +0.27%
Oct 16, 2024 $25.65 $25.56 $0.09 15,347.0 +0.08%
Oct 15, 2024 $25.63 $25.54 $0.09 149,931.0 -0.20%
Oct 14, 2024 $25.61 $25.55 $0.0599 20,563.0 -0.08%
Oct 11, 2024 $25.62 $25.54 $0.0799 9,359.0 +0.00%
Oct 10, 2024 $25.62 $25.52 $0.0976 22,321.0 +0.27%
Oct 09, 2024 $25.59 $25.51 $0.08 22,417.0 +0.00%
Oct 08, 2024 $25.63 $25.52 $0.1098 77,151.0 -0.10%

Regan Floating Rate Mbs Etf Stock (MBSF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Regan Floating Rate Mbs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regan Floating Rate Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Regan Floating Rate Mbs Etf Stock (MBSF) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $25.75 $25.35 $0.3971 153,511.0 -0.08%
Oct, 2024 $25.81 $25.46 $0.3502 843,973.0 -0.43%
Sep, 2024 $26.64 $25.31 $1.33 995,979.0 +0.63%
Aug, 2024 $25.83 $25.36 $0.47 1,407,909.0 -0.16%
Jul, 2024 $26.59 $25.27 $1.32 1,104,017.0 +0.69%
Jun, 2024 $26.58 $24.96 $1.62 353,750.0 +0.48%
May, 2024 $27.36 $25.14 $2.22 1,008,268.0 -0.18%
Apr, 2024 $27.33 $24.76 $2.57 168,558.0 +0.00%
exchange_traded_fund VTV
$178.24
price up icon 2.69%
exchange_traded_fund VUG
$399.84
price up icon 2.47%
exchange_traded_fund IJH
$65.71
price up icon 4.14%
exchange_traded_fund EFA
$79.07
price down icon 1.45%
exchange_traded_fund IWF
$390.63
price up icon 2.58%
exchange_traded_fund QQQ
$505.58
price up icon 2.72%
Cap:     |  Volume (24h):