Dark

MBSX
Regan Fixed Rate MBS ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:47:10 PM EDT

26.21USD0.000%(+26.21)1,168

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

26.47USD+0.992%(+0.26)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	27.4938	27.4938	27.4938	27.4938	+0.840%	240	0.000%
2026-07-31	26.1500	27.2648	26.1500	27.2648	+0.635%	9,948	+0.840%
2026-07-30	26.5200	29.0000	26.5200	27.0928	-2.291%	7,089	+1.480%
2026-07-29	29.3400	29.3400	26.5001	27.7280	+0.555%	967	-0.845%
2026-07-28	28.0200	28.0200	27.5749	27.5749	+3.432%	340	-0.294%
2026-07-27	26.5001	27.5500	26.5001	26.6600	-4.187%	1,443	+3.128%
2026-07-24	26.7100	27.8250	26.7100	27.8250	+2.222%	29,098	-1.190%
2026-07-23	26.5000	27.8200	26.5000	27.2201	+0.371%	3,559	+1.006%
2026-07-21	27.3000	27.3000	27.1194	27.1194	-1.670%	393	+1.381%
2026-07-20	27.6400	27.6400	26.6500	27.5801	+3.704%	2,312	-0.313%
2026-07-17	27.0500	29.8100	26.3000	26.5950	-2.260%	4,473	+3.380%
2026-07-16	26.2700	27.2100	26.2700	27.2100	+1.153%	997	+1.043%
2026-07-15	26.4000	27.0091	26.4000	26.8999	+1.547%	3,388	+2.208%
2026-07-14	26.7000	29.3700	26.4902	26.4902	-4.402%	3,386	+3.789%
2026-07-13	28.1000	28.1000	26.6200	27.7101	-0.592%	1,407	-0.781%
2026-07-10	26.5600	27.8750	26.5600	27.8750	+4.401%	1,235	-1.368%
2026-07-09	26.5600	28.2100	26.5600	26.7000	-0.326%	1,530	+2.973%
2026-07-08	27.8850	27.8850	26.5100	26.7873	+0.233%	3,765	+2.637%
2026-07-07	26.9200	26.9200	26.5900	26.7250	+0.469%	275	+2.877%
2026-07-06	26.6800	26.7900	26.6000	26.6002	-2.625%	4,900	+3.359%
2026-07-02	26.4000	29.8100	26.3600	27.3173	+1.911%	6,080	+0.646%
2026-07-01	26.8600	27.8600	26.5500	26.8050	-1.831%	52,850	+2.570%
2026-06-30	26.2100	28.0899	26.2100	27.3050	-0.655%	2,582	+0.691%
2026-06-26	27.6600	28.6700	27.4400	27.4850	+3.522%	934	+0.032%
2026-06-24	26.3500	29.1300	26.3500	26.5500	-3.787%	2,495	+3.555%
2026-06-22	26.7000	27.8350	26.2600	27.5950	+3.159%	1,757	-0.367%
2026-06-18	26.7300	26.7500	26.7000	26.7500	+0.848%	1,564	+2.781%
2026-06-15	29.0600	29.0600	26.2500	26.5250	-0.841%	20,507	+3.652%
2026-06-11	26.7500	26.7500	26.7500	26.7500	-4.379%	559	+2.781%
2026-06-10	27.4000	27.9750	27.4000	27.9750	+3.880%	689	-1.720%
2026-06-09	26.2501	26.9300	26.2501	26.9300	+2.590%	2,519	+2.094%
2026-06-08	27.5000	27.5800	26.2500	26.2500	-3.119%	1,889	+4.738%
2026-06-05	24.0100	27.0950	24.0100	27.0950	+5.589%	460	+1.472%
2026-06-04	26.1500	26.1500	25.5000	25.6608	-7.712%	7,201	+7.143%
2026-06-03	26.0200	27.8050	26.0000	27.8050	+9.684%	1,742	-1.119%
2026-06-02	26.1200	26.6000	24.0901	25.3500	-3.625%	4,024	+8.457%
2026-06-01	28.7500	28.7500	26.1000	26.3034	-24.847%	31,132	+4.526%
2026-05-29	25.4700	35.0000	23.6500	35.0000	+25.000%	2,598	-21.446%
2026-05-28	26.1900	28.0000	26.1900	28.0000	+7.692%	2,106	-1.808%
2026-05-27	26.0000	26.0000	26.0000	26.0000	-0.877%	223	+5.745%
2026-05-26	25.2800	26.7000	25.0680	26.2300	+0.498%	2,161	+4.818%
2026-05-21	26.1000	26.1000	26.1000	26.1000	-1.806%	223	+5.340%
2026-05-20	25.3000	26.7000	25.3000	26.5800	+2.231%	3,039	+3.438%
2026-05-19	26.7200	26.7200	26.0000	26.0000	0.000%	766	+5.745%
2026-05-18	28.3500	28.3500	26.0000	26.0000	-3.597%	1,121	+5.745%
2026-05-15	27.9900	27.9900	26.9700	26.9700	+3.116%	1,260	+1.942%
2026-05-13	26.7700	27.0000	26.1550	26.1550	-7.937%	1,481	+5.119%
2026-05-12	24.7700	28.4100	24.7700	28.4100	+5.968%	2,171	-3.225%
2026-05-11	26.8100	26.8100	26.8100	26.8100	-0.593%	331	+2.551%
2026-05-08	26.9700	26.9700	26.9700	26.9700	+4.494%	571	+1.942%
2026-05-07	26.7890	26.7900	25.8100	25.8100	-3.838%	810	+6.524%
2026-05-06	29.0000	29.0000	26.8400	26.8400	-0.593%	1,452	+2.436%
2026-05-04	26.8650	29.3500	26.3000	27.0000	+0.746%	1,657	+1.829%
2026-04-30	23.4501	27.0000	23.4500	26.8000	+3.555%	1,427	+2.589%
2026-04-29	26.7800	26.7800	25.8799	25.8799	-6.505%	719	+6.236%
2026-04-28	26.5800	28.2800	26.5800	27.6806	+4.890%	933	-0.675%
2026-04-27	25.6300	26.3900	25.4400	26.3900	+0.247%	1,254	+4.183%
2026-04-24	26.5000	26.5000	26.3250	26.3250	+0.381%	763	+4.440%
2026-04-23	26.5000	26.5000	26.2250	26.2250	+0.556%	268	+4.838%
2026-04-22	27.0000	27.0000	26.0800	26.0800	-0.553%	469	+5.421%
2026-04-21	27.2000	27.2000	26.2250	26.2250	0.000%	2,014	+4.838%
2026-04-20	28.4200	28.4200	26.2250	26.2250	-3.014%	2,063	+4.838%
2026-04-17	27.5300	27.5300	27.0400	27.0400	+0.971%	450	+1.678%
2026-04-15	26.7900	26.7900	26.7800	26.7800	+3.497%	533	+2.665%
2026-04-14	25.8750	26.5000	25.8750	25.8752	-2.980%	4,253	+6.255%
2026-04-13	25.9500	26.6700	24.2900	26.6700	+2.636%	2,639	+3.089%
2026-04-10	26.3900	26.6500	25.9850	25.9850	+6.583%	1,921	+5.806%
2026-04-09	24.3800	24.3800	24.3800	24.3800	-10.794%	695	+12.772%
2026-04-08	27.3300	27.3300	27.3300	27.3300	+7.009%	2,424	+0.599%
2026-04-07	25.5400	25.5400	25.5400	25.5400	-0.078%	339	+7.650%
2026-04-06	26.4500	26.4500	25.5600	25.5600	-1.199%	1,194	+7.566%
2026-04-02	25.4000	27.0201	25.4000	25.8701	-7.574%	1,006	+6.276%
2026-04-01	27.4700	27.9900	26.5000	27.9900	-0.639%	2,145	-1.773%
2026-03-31	28.1700	28.1700	28.1700	28.1700	+5.862%	333	-2.400%
2026-03-30	26.6101	26.6101	26.6101	26.6101	+0.378%	378	+3.321%
2026-03-27	27.6100	27.6100	26.5100	26.5100	+1.183%	215	+3.711%
2026-03-24	26.2000	26.2000	26.2000	26.2000	+1.452%	806	+4.938%
2026-03-23	28.4200	28.4200	25.5800	25.8250	-2.547%	800	+6.462%
2026-03-20	24.3000	26.7200	24.0500	26.5000	-1.852%	2,017	+3.750%
2026-03-18	27.0000	27.0000	27.0000	27.0000	+1.048%	2,671	+1.829%
2026-03-17	27.5100	27.5100	26.7200	26.7200	-0.336%	521	+2.896%
2026-03-16	26.3000	26.8100	26.3000	26.8100	-1.795%	459	+2.551%
2026-03-13	27.3000	27.3000	27.3000	27.3000	+2.913%	224	+0.710%
2026-03-12	26.7600	26.7600	26.5272	26.5272	-4.182%	505	+3.644%
2026-03-11	27.3400	27.6850	26.4500	27.6850	+4.157%	968	-0.691%
2026-03-10	26.5600	26.5800	26.5600	26.5800	-4.199%	328	+3.438%
2026-03-09	28.9700	28.9700	26.5200	27.7450	-0.054%	2,741	-0.905%
2026-03-06	26.8200	27.7600	26.8200	27.7600	+0.054%	547	-0.959%
2026-03-05	26.8400	27.7450	26.8400	27.7450	+1.240%	473	-0.905%
2026-03-04	26.5100	27.4051	26.5000	27.4051	+2.193%	1,317	+0.324%
2026-03-03	27.3300	27.4000	26.8000	26.8171	-1.877%	1,198	+2.523%
2026-03-02	29.0400	29.6200	26.7800	27.3300	+2.168%	1,817	+0.599%
2026-02-27	28.4700	28.4700	26.7500	26.7500	+0.502%	11,069	+2.781%
2026-02-26	26.0001	27.0000	26.0001	26.6165	+2.568%	1,563	+3.296%
2026-02-25	25.9500	25.9500	25.9500	25.9500	-4.561%	241	+5.949%
2026-02-19	24.7200	27.1900	24.7200	27.1900	+1.191%	2,617	+1.117%
2026-02-18	26.8700	26.8700	26.8700	26.8700	-5.653%	231	+2.322%
2026-02-17	26.0800	28.4800	26.0800	28.4800	+7.209%	1,310	-3.463%
2026-02-13	28.6400	28.6400	26.5650	26.5650	+3.770%	461	+3.496%
2026-02-12	28.0000	28.0000	25.6000	25.6000	-2.662%	667	+7.398%
2026-02-11	26.0100	26.3100	26.0100	26.3000	-0.454%	782	+4.539%
2026-02-10	26.2200	26.4200	26.2200	26.4200	+0.763%	1,077	+4.064%
2026-02-09	26.1100	28.9100	25.9700	26.2200	-0.304%	4,614	+4.858%
2026-02-06	28.3900	28.3900	26.0000	26.3000	-9.216%	7,396	+4.539%
2026-02-02	26.6600	28.9700	26.6600	28.9700	+9.000%	829	-5.096%
2026-01-30	24.1500	26.6900	24.1500	26.5780	+4.720%	3,803	+3.446%
2026-01-28	27.9800	27.9800	25.3800	25.3800	-3.535%	921	+8.329%
2026-01-26	26.3100	26.3100	26.3100	26.3100	-0.717%	50	+4.499%
2026-01-23	26.3000	26.5000	26.3000	26.5000	-2.864%	2,694	+3.750%
2026-01-22	26.3600	27.2813	26.3600	27.2813	+2.530%	790	+0.779%
2026-01-21	26.6082	26.6082	26.6082	26.6082	+1.018%	644	+3.328%
2026-01-16	26.6400	26.6900	26.3000	26.3400	-0.604%	3,075	+4.380%
2026-01-15	26.8800	29.0300	26.3000	26.5000	-1.487%	44,478	+3.750%
2026-01-14	26.3001	26.9436	26.3001	26.9000	+0.938%	1,645	+2.207%
2026-01-13	26.5900	27.5300	26.3600	26.6500	+0.756%	2,410	+3.166%
2026-01-12	26.5500	26.6000	26.3200	26.4500	-0.470%	3,218	+3.946%
2026-01-09	26.5750	26.5750	26.5750	26.5750	0.000%	770	+3.457%
2026-01-08	26.3500	26.5750	26.3200	26.5750	+0.083%	413	+3.457%
2026-01-07	26.5750	26.6300	26.5530	26.5530	+0.011%	2,442	+3.543%
2026-01-06	26.5000	26.5500	26.3000	26.5500	-0.094%	1,931	+3.555%
2026-01-05	26.5700	26.8500	26.3001	26.5750	0.000%	1,481	+3.457%
2026-01-02	26.5750	26.5750	26.5750	26.5750	+0.663%	539	+3.457%
2025-12-31	26.4488	26.5000	26.3000	26.4000	-0.565%	3,113	+4.143%
2025-12-30	26.5000	26.5500	26.5000	26.5500	0.000%	569	+3.555%
2025-12-29	26.6000	26.6000	26.5300	26.5500	-0.575%	835	+3.555%
2025-12-26	26.4300	27.4000	26.2000	26.7035	+1.245%	2,087	+2.960%
2025-12-24	26.3751	26.5600	26.3700	26.3750	-0.378%	1,639	+4.242%
2025-12-23	26.3600	26.8000	26.3600	26.4750	-1.305%	2,718	+3.848%
2025-12-22	26.8500	26.8500	26.7400	26.8250	-0.112%	1,095	+2.493%
2025-12-19	27.0300	27.1100	26.6300	26.8550	+0.393%	974	+2.379%
2025-12-18	26.8000	26.8990	26.7500	26.7500	-0.280%	5,572	+2.781%
2025-12-17	26.6600	26.8250	26.6000	26.8250	+0.093%	1,733	+2.493%
2025-12-16	27.3000	28.8900	26.6000	26.8001	-3.735%	1,712	+2.588%
2025-12-15	26.6900	27.8400	26.6900	27.8400	+4.114%	1,122	-1.244%
2025-12-12	26.7500	26.8800	26.7400	26.7400	-0.037%	762	+2.819%
2025-12-11	26.3500	26.7900	26.3500	26.7500	0.000%	793	+2.781%
2025-12-10	26.2000	28.0000	26.2000	26.7500	-0.242%	12,044	+2.781%
2025-12-09	26.8149	26.8149	26.6400	26.8148	-0.409%	569	+2.532%
2025-12-08	26.8500	26.9248	26.6500	26.9248	+0.559%	654	+2.113%
2025-12-05	26.7000	26.9500	26.7000	26.7750	0.000%	5,710	+2.685%
2025-12-04	26.3000	26.9000	26.3000	26.7750	+0.093%	1,831	+2.685%
2025-12-03	29.1500	30.0000	26.5000	26.7500	-1.182%	15,441	+2.781%
2025-12-02	26.7600	27.2000	26.5800	27.0700	+2.889%	8,479	+1.566%
2025-12-01	29.0800	29.0800	26.3000	26.3100	-3.272%	5,924	+4.499%
2025-11-26	26.8200	28.1000	26.6600	27.2000	-0.183%	14,320	+1.080%
2025-11-25	26.8200	28.5500	26.2000	27.2500	+1.076%	5,686	+0.895%
2025-11-24	27.0000	27.0000	26.9600	26.9600	+0.635%	33,860	+1.980%
2025-11-21	26.7900	26.8800	26.7800	26.7900	+1.171%	1,516	+2.627%
2025-11-19	26.7400	27.9000	26.4800	26.4800	-0.972%	3,469	+3.829%
2025-11-18	26.7800	29.1400	26.3000	26.7400	-0.061%	6,539	+2.819%
2025-11-17	26.8400	27.4200	26.5000	26.7564	-7.513%	3,341	+2.756%
2025-11-14	28.9300	28.9300	28.9300	28.9300	+8.637%	259	-4.964%
2025-11-13	24.2134	26.7500	24.2134	26.6300	-0.262%	3,202	+3.244%
2025-11-12	26.1300	29.4300	26.1100	26.7000	+1.405%	2,983	+2.973%
2025-11-10	26.1100	28.5300	26.0200	26.3300	-1.496%	2,946	+4.420%
2025-11-07	26.7300	26.7300	26.7300	26.7300	+0.462%	335	+2.857%
2025-11-06	26.4600	26.6699	26.2542	26.6070	+0.252%	4,410	+3.333%
2025-11-05	26.1800	26.8280	26.1800	26.5400	+0.798%	797	+3.594%
2025-11-04	26.8000	26.8000	26.3300	26.3300	-0.754%	17,666	+4.420%
2025-11-03	26.2800	26.9000	26.2000	26.5300	-0.891%	2,259	+3.633%
2025-10-31	26.0000	26.7685	26.0000	26.7685	+1.013%	875	+2.710%
2025-10-30	26.8000	26.9900	26.0100	26.5000	0.000%	48,645	+3.750%
2025-10-29	26.5570	26.5570	26.5000	26.5000	-0.563%	382	+3.750%
2025-10-28	26.3200	27.0000	26.3200	26.6500	-0.019%	3,253	+3.166%
2025-10-27	26.1715	26.6550	26.1715	26.6550	-0.467%	1,031	+3.147%
2025-10-24	26.5500	26.9999	26.5500	26.7800	+0.529%	2,582	+2.665%
2025-10-23	26.6318	26.6605	26.5500	26.6390	+0.053%	879	+3.209%
2025-10-22	26.5000	27.0000	25.9900	26.6250	-0.374%	21,102	+3.263%
2025-10-21	26.7250	26.9589	26.7047	26.7250	0.000%	830	+2.877%
2025-10-20	26.5400	26.9000	26.3750	26.7250	+0.357%	11,656	+2.877%
2025-10-17	26.4500	27.7000	26.4000	26.6300	+0.681%	6,004	+3.244%
2025-10-16	26.4000	27.6900	26.0300	26.4500	+0.302%	5,004	+3.946%
2025-10-15	26.3300	26.3704	26.3300	26.3704	-0.474%	186	+4.260%
2025-10-14	26.8000	26.8000	26.0200	26.4961	-0.391%	1,436	+3.765%
2025-10-13	26.7500	26.9062	25.9000	26.6002	-0.671%	13,175	+3.359%
2025-10-10	26.0850	27.4000	26.0850	26.7800	+1.535%	9,926	+2.665%
2025-10-09	26.4700	26.9000	26.0517	26.3752	-0.283%	4,453	+4.241%
2025-10-08	26.4500	26.4500	26.3300	26.4500	-1.085%	1,209	+3.946%
2025-10-07	26.3500	26.7400	26.2900	26.7400	+1.230%	1,858	+2.819%
2025-10-06	26.5600	26.5801	26.3500	26.4150	-0.882%	3,227	+4.084%
2025-10-03	26.3799	26.9600	26.3500	26.6500	+0.604%	5,588	+3.166%
2025-10-02	26.3000	26.4900	26.2800	26.4900	-0.339%	3,579	+3.789%
2025-10-01	27.5000	27.5000	26.3601	26.5800	-3.486%	1,888	+3.438%
2025-09-30	26.6800	27.5400	26.4100	27.5400	+4.219%	4,706	-0.168%
2025-09-29	26.6900	26.7300	26.3500	26.4250	-4.344%	1,937	+4.045%
2025-09-26	26.4500	28.8400	26.2800	27.6250	+1.881%	4,061	-0.475%
2025-09-25	26.2200	27.5000	26.1050	27.1150	+2.883%	9,783	+1.397%
2025-09-24	26.5600	26.5600	26.3551	26.3551	-0.351%	842	+4.321%
2025-09-23	27.0000	27.0000	26.2800	26.4480	+0.754%	8,182	+3.954%
2025-09-22	26.2400	28.9000	26.2100	26.2500	-0.756%	13,933	+4.738%
2025-09-19	27.5000	28.2000	26.4500	26.4500	+0.208%	1,550	+3.946%
2025-09-18	26.3500	27.5000	26.2047	26.3950	+0.438%	4,400	+4.163%
2025-09-17	27.5000	29.2400	26.2200	26.2800	-0.076%	3,206	+4.619%
2025-09-16	26.3200	27.8050	26.0050	26.3000	+0.076%	14,095	+4.539%
2025-09-15	26.0500	28.0200	26.0500	26.2800	-2.305%	2,174	+4.619%
2025-09-12	25.1440	28.2000	25.1440	26.9000	+2.554%	19,113	+2.207%
2025-09-11	26.3400	28.1000	25.9549	26.2300	+0.513%	14,644	+4.818%
2025-09-10	26.3400	26.3400	26.0960	26.0960	+0.102%	272	+5.356%
2025-09-09	26.3400	26.3400	25.8000	26.0694	-0.406%	2,408	+5.464%
2025-09-08	26.1568	26.2050	26.1568	26.1756	+0.098%	1,412	+5.036%
2025-09-05	26.3700	26.3700	26.0869	26.1500	0.000%	1,243	+5.139%
2025-09-04	26.1501	28.2000	26.1500	26.1500	-0.191%	1,961	+5.139%
2025-09-03	26.1200	26.3400	26.1200	26.2000	+0.344%	927	+4.938%
2025-09-02	26.1300	28.0000	24.7000	26.1101	+0.272%	16,897	+5.299%
2025-08-29	26.0900	26.1600	25.8800	26.0392	+0.006%	3,140	+5.586%
2025-08-28	26.1000	27.2000	25.9500	26.0377	+0.058%	3,204	+5.592%
2025-08-27	26.1200	26.1700	26.0000	26.0226	-0.525%	4,074	+5.654%
2025-08-26	26.1600	26.1900	26.0900	26.1600	+0.326%	539	+5.099%
2025-08-25	26.1700	26.2682	25.9600	26.0750	-1.118%	1,658	+5.441%
2025-08-22	26.1300	27.4400	25.9500	26.3698	+0.956%	1,939	+4.262%
2025-08-21	26.2178	26.2400	25.8650	26.1200	-0.842%	10,323	+5.260%
2025-08-20	26.0586	26.3419	26.0586	26.3419	+0.465%	242	+4.373%
2025-08-19	26.2200	26.2200	26.2200	26.2200	+0.115%	290	+4.858%
2025-08-18	26.1900	26.1900	26.1900	26.1900	-0.021%	79	+4.978%
2025-08-15	26.1500	26.1954	26.1500	26.1954	+0.021%	2,427	+4.957%
2025-08-14	26.1900	26.1900	26.1900	26.1900	-0.137%	225	+4.978%
2025-08-13	26.2000	26.2260	26.2000	26.2260	+0.412%	218	+4.834%
2025-08-12	26.1185	26.1185	26.1185	26.1185	+0.078%	47	+5.266%
2025-08-11	25.8300	26.0981	25.8300	26.0981	-1.797%	574	+5.348%
2025-08-08	26.5757	26.5757	26.5757	26.5757	+2.107%	51	+3.455%
2025-08-07	25.8400	26.2200	25.8000	26.0274	-0.144%	6,181	+5.634%
2025-08-06	25.7600	26.0650	25.7600	26.0650	+0.181%	300	+5.482%
2025-08-05	26.3400	26.3400	25.6793	26.0180	+0.125%	774	+5.672%
2025-08-04	25.9854	25.9854	25.9854	25.9854	-0.557%	154	+5.805%
2025-08-01	26.1309	26.1309	26.1309	26.1309	+0.792%	122	+5.216%
2025-07-31	25.9255	25.9255	25.9255	25.9255	+0.098%	98	+6.049%
2025-07-30	26.0800	26.0800	25.8000	25.9000	+0.039%	7,085	+6.154%
2025-07-29	25.8000	25.8900	25.8000	25.8900	-0.059%	1,500	+6.195%
2025-07-28	25.8500	26.0800	25.7200	25.9052	-0.557%	2,697	+6.132%
2025-07-25	25.8500	26.1700	25.8500	26.0504	+0.342%	532	+5.541%
2025-07-24	25.8452	25.9617	25.8452	25.9617	+0.015%	521	+5.901%
2025-07-23	26.0000	26.0000	25.7000	25.9577	-6.278%	933	+5.918%
2025-07-22	26.2044	28.7699	26.1900	27.6964	+6.772%	2,879	-0.732%
2025-07-21	25.7100	26.1881	25.7100	25.9397	-0.040%	552	+5.991%
2025-07-18	25.7700	25.9501	25.7700	25.9501	+0.130%	202	+5.949%
2025-07-17	25.6841	25.9165	25.6841	25.9165	+0.277%	692	+6.086%
2025-07-16	26.1400	28.7500	25.8450	25.8450	+0.272%	2,988	+6.380%
2025-07-15	25.8600	26.0300	25.7500	25.7750	-0.289%	8,238	+6.668%
2025-07-14	25.7300	25.8499	25.6900	25.8496	+0.692%	8,641	+6.361%
2025-07-11	25.7400	25.8800	25.6700	25.6719	-0.130%	3,372	+7.097%
2025-07-10	25.7500	25.7500	25.6700	25.7053	-0.174%	2,666	+6.958%
2025-07-09	25.7100	25.7500	25.7100	25.7500	+0.547%	99,276	+6.772%
2025-07-08	26.3040	26.3040	25.5700	25.6100	-0.156%	2,214	+7.356%
2025-07-07	25.5800	25.7100	25.5800	25.6500	+0.086%	16,214	+7.188%
2025-07-03	25.6300	25.6300	25.5900	25.6279	+0.187%	201	+7.281%
2025-07-02	25.5800	25.5800	25.5800	25.5800	-0.312%	130	+7.482%
2025-07-01	25.6000	25.7700	25.5300	25.6600	+0.110%	957	+7.147%
2025-06-30	25.4800	25.7000	25.4100	25.6317	+0.026%	49,568	+7.265%
2025-06-27	24.9400	27.8000	24.9400	25.6250	+0.767%	19,969	+7.293%
2025-06-26	25.5500	25.6400	25.4300	25.4300	-0.858%	5,073	+8.116%
2025-06-25	25.6500	25.6500	25.6500	25.6500	+0.281%	76	+7.188%
2025-06-24	25.6100	25.6400	25.5629	25.5780	-1.760%	1,216	+7.490%
2025-06-23	25.5000	26.0363	25.4300	26.0363	+2.493%	1,455	+5.598%
2025-06-20	25.4451	25.4600	25.4029	25.4029	-0.334%	1,015	+8.231%
2025-06-18	25.5700	25.6326	25.4881	25.4881	+0.201%	3,688	+7.869%
2025-06-17	25.4476	27.7000	25.4250	25.4369	+0.001%	7,559	+8.086%
2025-06-16	25.4366	25.4366	25.4366	25.4366	+0.228%	2	+8.088%
2025-06-13	25.4300	25.5000	25.3787	25.3787	-0.358%	482	+8.334%
2025-06-12	25.3801	25.5200	25.3801	25.4700	+0.323%	2,253	+7.946%
2025-06-11	25.3900	25.4800	25.3400	25.3879	-0.204%	3,182	+8.295%
2025-06-10	25.4300	25.4500	25.4300	25.4397	+0.118%	1,455	+8.074%
2025-06-09	25.3600	25.7800	25.2700	25.4097	+0.758%	3,647	+8.202%
2025-06-06	25.2900	25.3500	25.2100	25.2186	-0.597%	4,269	+9.022%
2025-06-05	25.4200	25.5300	25.3000	25.3700	-0.197%	6,022	+8.371%
2025-06-04	25.3000	25.5700	25.3000	25.4200	+0.452%	1,389	+8.158%
2025-06-03	25.3600	25.3799	25.3000	25.3055	-0.225%	2,282	+8.648%
2025-06-02	24.6000	27.0400	24.6000	25.3626	-0.245%	6,215	+8.403%
2025-05-30	25.5000	25.5000	25.4200	25.4250	+0.109%	1,494	+8.137%
2025-05-29	25.3800	25.3973	25.3400	25.3973	+0.385%	300	+8.255%
2025-05-28	25.1700	26.6800	25.1700	25.3000	-0.211%	33,482	+8.671%
2025-05-27	25.2000	25.6000	25.1200	25.3536	-0.574%	9,274	+8.441%
2025-05-23	25.3000	26.7200	24.0600	25.5000	+0.890%	28,923	+7.819%
2025-05-22	25.4500	25.4500	25.2750	25.2750	+0.417%	5,902	+8.779%
2025-05-21	25.1600	25.2910	24.9000	25.1700	-0.178%	2,537	+9.232%
2025-05-20	25.2200	26.4000	24.8350	25.2150	-1.542%	21,916	+9.037%
2025-05-19	25.2200	26.4550	24.8300	25.6100	-0.833%	14,278	+7.356%
2025-05-16	25.0400	26.4050	24.5500	25.8251	+1.894%	11,101	+6.462%
2025-05-15	25.3000	26.0300	23.7550	25.3451	-6.303%	13,821	+8.478%
2025-05-14	26.2000	27.0500	25.1400	27.0500	+3.244%	1,942	+1.641%
2025-05-13	25.9999	27.1120	25.3999	26.2000	+3.190%	1,897	+4.938%
2025-05-12	24.6200	25.8350	24.6200	25.3900	+13.348%	13,001	+8.286%
2025-05-09	24.8612	24.8612	22.4000	22.4000	-11.041%	2,490	+22.740%
2025-05-08	25.4700	25.4700	25.1800	25.1800	-1.139%	27,056	+9.189%
2025-05-07	25.7500	25.7600	25.3100	25.4700	+3.486%	6,735	+7.946%
2025-05-06	27.7800	27.7800	24.6120	24.6120	-2.528%	132,601	+11.709%
2025-05-05	25.4200	25.6300	24.8700	25.2504	+0.921%	4,096	+8.885%
2025-05-02	25.0293	25.0293	25.0190	25.0200	-0.219%	7,812	+9.887%
2025-05-01	25.0200	25.0750	25.0120	25.0750	0.000%	194,566	+9.646%

.dark-mode .fSlqVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSlqVQ{ color: #333333; background-color: white; border: 2px solid #333333; }MBSXRegan Fixed Rate MBS ETFstock NYSE ETF

MBSX
Regan Fixed Rate MBS ETF
stock NYSE ETF