Regan Fixed Rate MBS ETF (NY:MBSX)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	27.61	27.61	26.51	26.51	215	+0.31(+1.18%)
Mar 24, 2026				26.20	104	+0.38(+1.45%)
Mar 23, 2026	28.42	28.42	25.58	25.82	800	-0.68(-2.55%)
Mar 20, 2026	24.30	26.72	24.05	26.50	2,017	-0.50(-1.85%)
Mar 18, 2026				27.00	161	+0.28(+1.05%)
Mar 17, 2026	27.51	27.51	26.72	26.72	521	-0.09(-0.34%)
Mar 16, 2026	26.30	26.81	26.30	26.81	459	-0.49(-1.79%)
Mar 13, 2026	27.30	27.30	27.30	27.30	224	+0.77(+2.91%)
Mar 12, 2026	26.76	26.76	26.53	26.53	505	-1.16(-4.18%)
Mar 11, 2026	27.34	27.68	26.45	27.68	968	+1.11(+4.16%)
Mar 10, 2026	26.56	26.58	26.56	26.58	328	-1.17(-4.20%)
Mar 09, 2026	28.97	28.97	26.52	27.75	2,741	-0.02(-0.05%)
Mar 06, 2026	26.82	27.76	26.82	27.76	547	+0.02(+0.05%)
Mar 05, 2026	26.84	27.75	26.84	27.75	473	+0.34(+1.24%)
Mar 04, 2026	26.51	27.41	26.50	27.41	1,317	+0.59(+2.19%)
Mar 03, 2026	27.33	27.40	26.80	26.82	1,198	-0.51(-1.88%)
Mar 02, 2026	29.04	29.62	26.78	27.33	1,817	+0.58(+2.17%)
Feb 27, 2026	28.47	28.47	26.75	26.75	11,069	+0.13(+0.50%)
Feb 26, 2026	26.00	27.00	26.00	26.62	1,563	+0.67(+2.57%)
Feb 25, 2026	25.95	25.95	25.95	25.95	241	-1.20(-4.41%)
Feb 19, 2026				27.15	203	+0.32(+1.19%)
Feb 18, 2026	26.83	26.83	26.83	26.83	231	-1.61(-5.65%)
Feb 17, 2026	26.04	28.43	26.04	28.43	1,312	+1.91(+7.21%)
Feb 13, 2026	28.59	28.59	26.52	26.52	461	+0.96(+3.77%)
Feb 12, 2026	27.95	27.95	25.56	25.56	668	-0.70(-2.66%)
Feb 11, 2026	25.97	26.27	25.97	26.26	783	-0.12(-0.45%)
Feb 10, 2026	26.18	26.38	26.18	26.38	1,078	+0.20(+0.76%)
Feb 09, 2026	26.07	28.86	25.93	26.18	4,621	-0.08(-0.30%)
Feb 06, 2026	28.34	28.34	25.96	26.26	7,407	-2.67(-9.22%)
Feb 02, 2026				28.92	73	+2.39(+9.00%)
Jan 30, 2026	24.11	26.65	24.11	26.54	3,809	+1.20(+4.72%)
Jan 28, 2026				25.34	162	-1.08(-4.09%)
Jan 23, 2026				26.42	93	-0.78(-2.86%)
Jan 22, 2026	26.28	27.20	26.28	27.20	792	+0.67(+2.53%)
Jan 21, 2026	26.53	26.53	26.53	26.53	645	+0.27(+1.02%)
Jan 16, 2026				26.26	82	-0.16(-0.60%)
Jan 15, 2026	26.80	28.94	26.22	26.42	44,614	-0.40(-1.49%)
Jan 14, 2026	26.22	26.86	26.22	26.82	1,650	+0.25(+0.94%)
Jan 13, 2026	26.51	27.45	26.28	26.57	2,417	+0.20(+0.76%)
Jan 12, 2026	26.47	26.52	26.24	26.37	3,227	-0.12(-0.47%)
Jan 09, 2026	26.49	26.49	26.49	26.49	772	+0.00(+0.00%)
Jan 08, 2026	26.27	26.49	26.24	26.49	414	+0.02(+0.08%)
Jan 07, 2026	26.49	26.55	26.47	26.47	2,449	+0.00(+0.01%)
Jan 06, 2026	26.42	26.47	26.22	26.47	1,936	-0.02(-0.09%)
Jan 05, 2026	26.49	26.77	26.22	26.49	1,485	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.