Regan Floating Rate MBS ETF (MBSF) Chart & Stock Price History $25.56 +0.08 (+0.31%) Closing price 04:10 PM EasternExtended Trading$25.55 -0.01 (-0.04%) As of 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipShort InterestBuy This Stock Regan Floating Rate MBS ETF Stock Price Performance The Regan Floating Rate MBS ETF (MBSF) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has decreased 0.23%, with a year-to-date return of 0.63%. In the past month, the fund has decreased 0.12%, reflecting recent market activity. As of the latest close, Regan Floating Rate MBS ETF traded at $25.48 with a market cap of $154.15 million and volume of 20,077 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.08%1 Month Performance-0.12%3 Month Performance+0.55%Year-To-Date Performance+0.63%1 Year Performance-0.23% MBSF Stock Chart for Friday, October, 10, 2025 MBSF Chart by TradingView Regan Floating Rate MBS ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/09/2025$25.52$25.48-0.16%$25.56$25.4720,077 shs$154.15 million10/08/2025$25.49$25.52+0.12%$25.57$25.498,027 shs$154.40 million10/07/2025$25.53$25.49-0.16%$25.58$25.4334,259 shs$154.21 million10/06/2025$25.58$25.53-0.20%$25.57$25.4650,782 shs$154.46 million10/03/2025$25.60$25.58-0.08%$25.62$25.528,967 shs$154.76 million10/02/2025$25.55$25.60+0.20%$25.63$25.5310,911 shs$162.56 million10/01/2025$25.47$25.55+0.31%$25.59$25.48104,505 shs$162.24 million09/30/2025$25.43$25.47+0.16%$25.61$25.4337,998 shs$161.73 million09/29/2025$25.42$25.43+0.04%$25.45$25.4122,356 shs$161.48 million09/26/2025$25.58$25.42-0.63%$25.60$25.3823,167 shs$161.42 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. 09/25/2025$25.59$25.58-0.04%$25.58$25.5016,172 shs$162.43 million09/24/2025$25.67$25.59-0.31%$25.60$25.5310,723 shs$162.50 million09/23/2025$25.55$25.67+0.47%$25.67$25.5414,563 shs$163.00 million09/22/2025$25.61$25.55-0.23%$25.68$25.5288,096 shs$162.24 million09/19/2025$25.60$25.61+0.04%$25.67$25.5929,328 shs$162.62 million09/18/2025$25.60$25.60$25.65$25.5411,371 shs$162.56 million09/17/2025$25.63$25.60-0.12%$25.72$25.5636,003 shs$162.56 million09/16/2025$25.54$25.63+0.35%$25.71$25.5415,982 shs$162.75 million09/15/2025$25.56$25.54-0.08%$25.63$25.5448,671 shs$162.18 million09/12/2025$25.59$25.56-0.12%$25.63$25.565,360 shs$162.31 million09/11/2025$25.59$25.59$25.59$25.4949,532 shs$162.50 million09/10/2025$25.58$25.59+0.04%$25.65$25.5758,958 shs$162.50 million09/09/2025$25.59$25.58-0.04%$25.67$25.5625,032 shs$162.43 million Related Companies FLUD Stock Price Chart NUSB Stock Price Chart SECR Stock Price Chart CSHP Stock Price Chart AVMU Stock Price Chart BNDC Stock Price Chart LQTI Stock Price Chart PRIV Stock Price Chart SDFI Stock Price Chart GBF 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 10/10/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenIf you're a futures trader (or want to be one), this could be the biggest shift you'll ever see in the prop fi...Neuro Street Trading Academy | SponsoredThe best AI stock you aren’t watching (but Elon is)Elon Musk's AI empire is already being built... not in the spotlight, but in the background. One public cou...Behind the Markets | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredU.S. Government Sparking Crypto RallyAltcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...Crypto 101 Media | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMiss This IRS Strategy Now, Regret It LaterWith Donald Trump back in the White House, many believe an economic revival could be underway — but it also br...American Alternative | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
