Regan Floating Rate MBS ETF (MBSF) Chart & Stock Price History $25.43 -0.01 (-0.04%) As of 05/2/2025 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipBuy This Stock Regan Floating Rate MBS ETF Stock Price Performance 5 Day Performance-0.35%1 Month Performance-0.04%3 Month Performance-0.12%6 Month Performance-0.47%Year-To-Date Performance+0.12%1 Year Performance+0.55% Receive MBSF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Regan Floating Rate MBS ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address MBSF Stock Chart for Sunday, May, 4, 2025 MBSF Chart by TradingView Regan Floating Rate MBS ETF Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$25.44$25.43-0.04%$25.45$25.4026,577 shs$148.26 million05/01/2025$25.49$25.44-0.20%$25.50$25.3622,746 shs$148.32 million04/30/2025$25.52$25.49-0.12%$25.55$25.3344,017 shs$148.61 million04/29/2025$25.42$25.52+0.39%$25.61$25.368,086 shs$148.78 million04/28/2025$25.51$25.42-0.35%$25.42$25.3586,017 shs$148.20 million04/25/2025$25.50$25.51+0.04%$25.55$25.3353,721 shs$148.72 million04/24/2025$25.51$25.50-0.04%$25.53$25.4620,168 shs$148.67 million04/23/2025$25.48$25.51+0.12%$25.65$25.4316,987 shs$148.72 million04/22/2025$25.46$25.48+0.08%$25.59$25.4383,399 shs$148.55 million04/21/2025$25.53$25.46-0.27%$25.50$25.4222,372 shs$148.43 million Get the Latest News and Ratings for MBSF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Regan Floating Rate MBS ETF and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$25.53$25.53$25.84$25.40148,688 shs$148.84 million04/17/2025$25.50$25.53+0.12%$25.84$25.40148,688 shs$148.84 million04/16/2025$25.48$25.50+0.08%$25.55$25.4096,433 shs$148.67 million04/15/2025$25.51$25.48-0.12%$25.54$25.3911,923 shs$148.55 million04/14/2025$25.51$25.51$25.54$25.1355,765 shs$148.72 million04/11/2025$25.46$25.51+0.20%$25.60$25.2634,314 shs$148.72 million04/10/2025$25.52$25.46-0.24%$25.65$25.4699,072 shs$149.71 million04/09/2025$25.48$25.52+0.16%$25.57$25.3648,637 shs$150.06 million04/09/2025$25.48$25.52+0.16%$25.57$25.3648,637 shs$150.06 million04/08/2025$25.51$25.48-0.12%$25.57$25.3428,864 shs$149.82 million04/08/2025$25.51$25.48-0.12%$25.57$25.3428,864 shs$149.82 million04/07/2025$25.44$25.51+0.28%$25.65$25.39201,979 shs$150.00 million04/04/2025$25.45$25.44-0.04%$25.65$25.3380,914 shs$149.59 million04/03/2025$25.50$25.45-0.20%$25.58$25.3760,038 shs$149.65 million Related Companies GBF Stock Price Chart AFIX Stock Price Chart PULT Stock Price Chart RISR Stock Price Chart NUSB Stock Price Chart BSMU Stock Price Chart AVMU Stock Price Chart ZTRE Stock Price Chart SECR Stock Price Chart EVSB Stock Price Chart Receive MBSF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Regan Floating Rate MBS ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:MBSF) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAII predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Regan Floating Rate MBS ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Regan Floating Rate MBS ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy MBSF Stock Free MBSF Stock Alerts