Regan Floating Rate MBS ETF

MBSF
🏛️ usa →
25.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.60 25.60 25.38 25.42 0.0M
2025-09-25 25.58 25.58 25.50 25.58 0.0M
2025-09-24 25.55 25.60 25.53 25.60 0.0M
2025-09-23 25.54 25.67 25.54 25.67 0.0M
2025-09-22 25.61 25.68 25.52 25.55 0.1M
2025-09-19 25.59 25.67 25.59 25.61 0.0M
2025-09-18 25.58 25.65 25.54 25.60 0.0M
2025-09-17 25.56 25.72 25.56 25.60 0.0M
2025-09-16 25.64 25.71 25.54 25.63 0.0M
2025-09-15 25.57 25.63 25.54 25.54 0.0M
2025-09-12 25.57 25.63 25.56 25.56 0.0M
2025-09-11 25.59 25.59 25.49 25.59 0.0M
2025-09-10 25.60 25.65 25.57 25.59 0.1M
2025-09-09 25.56 25.67 25.56 25.58 0.0M
2025-09-08 25.54 25.74 25.54 25.59 0.0M
2025-09-05 25.56 25.60 25.53 25.55 0.0M
2025-09-04 25.48 25.58 25.48 25.54 0.0M
2025-09-03 25.48 25.56 25.46 25.46 0.0M
2025-09-02 25.51 25.53 25.50 25.51 0.0M
2025-08-29 25.52 25.53 25.47 25.50 0.0M
2025-08-28 25.45 25.53 25.43 25.48 0.0M
2025-08-27 25.54 25.54 25.45 25.48 0.0M
2025-08-26 25.54 25.61 25.53 25.55 0.0M
2025-08-25 25.63 25.64 25.57 25.57 0.0M
2025-08-22 25.69 25.69 25.60 25.64 0.0M
2025-08-21 25.62 25.72 25.54 25.59 0.0M
2025-08-20 25.65 25.65 25.54 25.65 0.0M
2025-08-19 25.63 25.63 25.53 25.56 0.0M
2025-08-18 25.59 25.59 25.48 25.50 0.0M
2025-08-15 25.57 25.61 25.53 25.53 0.0M
2025-08-14 25.53 25.60 25.52 25.57 0.0M
2025-08-13 25.54 25.54 25.51 25.52 0.0M
2025-08-12 25.52 25.54 25.48 25.54 0.0M
2025-08-11 25.47 25.53 25.47 25.53 0.0M
2025-08-08 25.46 25.53 25.45 25.49 0.0M
2025-08-07 25.47 25.49 25.45 25.46 0.0M
2025-08-06 25.47 25.47 25.40 25.47 0.0M
2025-08-05 25.42 25.46 25.41 25.42 0.0M
2025-08-04 25.43 25.47 25.31 25.45 0.0M
2025-08-01 25.50 25.50 25.44 25.44 0.1M
2025-07-31 25.49 25.60 25.40 25.53 0.0M
2025-07-30 25.46 25.48 25.45 25.48 0.0M
2025-07-29 25.56 25.56 25.47 25.51 0.0M
2025-07-28 25.56 25.62 25.56 25.58 0.0M
2025-07-25 25.60 25.66 25.58 25.60 0.0M
2025-07-24 25.49 25.61 25.49 25.61 0.1M
2025-07-23 25.45 25.48 25.37 25.48 0.0M
2025-07-22 25.41 25.46 25.41 25.45 0.0M
2025-07-21 25.40 25.46 25.40 25.42 0.0M
2025-07-18 25.41 25.41 25.39 25.40 0.0M
2025-07-17 25.43 25.48 25.40 25.48 0.0M
2025-07-16 25.38 25.46 25.37 25.39 0.0M
2025-07-15 25.50 25.50 25.34 25.37 0.0M
2025-07-14 25.39 25.44 25.34 25.39 0.0M
2025-07-11 25.41 25.44 25.38 25.41 0.0M
2025-07-10 25.42 25.44 25.39 25.42 0.0M
2025-07-09 25.38 25.46 25.34 25.41 0.2M
2025-07-08 25.37 25.41 25.31 25.37 0.1M
2025-07-07 25.41 25.41 25.31 25.39 0.0M
2025-07-03 25.36 25.45 25.36 25.40 0.0M
2025-07-02 25.48 25.49 25.42 25.46 0.0M
2025-07-01 25.52 25.60 25.40 25.42 0.0M
2025-06-30 25.48 25.58 25.40 25.52 0.2M
2025-06-27 25.49 25.50 25.38 25.48 0.0M
2025-06-26 25.39 25.50 25.39 25.50 0.0M
2025-06-25 25.51 25.56 25.46 25.56 0.0M
2025-06-24 25.47 25.60 25.44 25.53 0.0M
2025-06-23 25.41 25.54 25.41 25.53 0.1M
2025-06-20 25.50 25.51 25.42 25.45 0.0M
2025-06-18 25.46 25.50 25.41 25.50 0.2M
2025-06-17 25.42 25.48 25.31 25.44 0.0M
2025-06-16 25.41 25.50 25.38 25.47 0.0M
2025-06-13 25.45 25.50 25.40 25.50 0.0M
2025-06-12 25.42 25.46 25.36 25.41 0.0M
2025-06-11 25.37 25.40 25.37 25.39 0.0M
2025-06-10 25.39 25.41 25.33 25.38 0.0M
2025-06-09 25.34 25.64 25.33 25.38 0.0M
2025-06-06 25.35 25.43 25.33 25.36 0.0M
2025-06-05 25.38 25.44 25.38 25.43 0.0M
2025-06-04 25.40 25.44 25.38 25.38 0.1M
2025-06-03 25.40 25.43 25.36 25.43 0.0M
2025-06-02 25.43 25.43 25.34 25.35 0.0M
2025-05-30 25.43 25.45 25.38 25.38 0.0M
2025-05-29 25.39 25.44 25.22 25.41 0.1M
2025-05-28 25.36 25.42 25.29 25.42 0.0M
2025-05-27 25.45 25.51 25.44 25.47 0.0M
2025-05-23 25.48 25.54 25.40 25.45 0.0M
2025-05-22 25.38 25.49 25.35 25.47 0.0M
2025-05-21 25.40 25.46 25.38 25.46 0.0M
2025-05-20 25.47 25.48 25.40 25.45 0.0M
2025-05-19 25.38 25.49 25.38 25.45 0.0M
2025-05-16 25.46 25.49 25.40 25.47 0.0M
2025-05-15 25.40 25.49 25.32 25.41 0.0M
2025-05-14 25.44 25.50 25.38 25.40 0.0M
2025-05-13 25.40 25.49 25.39 25.45 0.0M
2025-05-12 25.40 25.48 25.36 25.43 0.1M
2025-05-09 25.43 25.48 25.42 25.47 0.0M
2025-05-08 25.42 25.54 25.34 25.54 0.1M
2025-05-07 25.38 25.42 25.32 25.38 0.1M
2025-05-06 25.39 25.44 25.34 25.42 0.0M
2025-05-05 25.43 25.44 25.32 25.39 0.1M
2025-05-02 25.45 25.45 25.40 25.43 0.0M
2025-05-01 25.36 25.50 25.36 25.45 0.0M
2025-04-30 25.43 25.55 25.33 25.49 0.0M
2025-04-29 25.37 25.61 25.36 25.52 0.0M
2025-04-28 25.41 25.42 25.35 25.42 0.1M
2025-04-25 25.53 25.55 25.33 25.51 0.1M
2025-04-24 25.50 25.53 25.46 25.50 0.0M
2025-04-23 25.50 25.65 25.43 25.51 0.0M
2025-04-22 25.51 25.59 25.43 25.48 0.1M
2025-04-21 25.50 25.50 25.42 25.46 0.0M
2025-04-17 25.46 25.84 25.40 25.53 0.1M
2025-04-16 25.54 25.55 25.40 25.50 0.1M
2025-04-15 25.47 25.54 25.39 25.48 0.0M
2025-04-14 25.41 25.54 25.13 25.51 0.1M
2025-04-11 25.45 25.60 25.26 25.51 0.0M
2025-04-10 25.46 25.65 25.46 25.46 0.1M
2025-04-09 25.45 25.57 25.36 25.52 0.0M
2025-04-08 25.51 25.57 25.34 25.48 0.0M
2025-04-07 25.51 25.65 25.39 25.51 0.2M
2025-04-04 25.54 25.65 25.33 25.44 0.1M
2025-04-03 25.45 25.58 25.37 25.45 0.1M
2025-04-02 25.53 25.55 25.45 25.50 0.0M
2025-04-01 25.45 25.52 25.45 25.48 0.0M
2025-03-31 25.51 25.51 25.38 25.46 0.1M
2025-03-28 25.51 25.53 25.44 25.47 0.0M
2025-03-27 25.59 25.59 25.46 25.50 0.0M
2025-03-26 25.41 25.62 25.41 25.45 0.0M
2025-03-25 25.58 25.58 25.42 25.56 0.0M
2025-03-24 25.49 25.58 25.49 25.58 0.0M
2025-03-21 25.53 25.60 25.52 25.55 0.0M
2025-03-20 25.56 25.61 25.50 25.59 0.0M
2025-03-19 25.55 25.61 25.53 25.59 0.0M
2025-03-18 25.58 25.58 25.51 25.58 0.0M
2025-03-17 25.65 25.65 25.48 25.55 0.0M
2025-03-14 25.47 25.61 25.43 25.58 0.1M
2025-03-13 25.46 25.56 25.46 25.55 0.0M
2025-03-12 25.51 25.57 25.43 25.47 0.2M
2025-03-11 25.58 25.61 25.50 25.54 0.0M
2025-03-10 25.48 25.59 25.48 25.49 0.0M
2025-03-07 25.64 25.65 25.50 25.50 0.0M
2025-03-06 25.55 25.55 25.46 25.46 0.0M
2025-03-05 25.46 25.54 25.45 25.46 0.0M
2025-03-04 25.61 25.61 25.52 25.52 0.0M
2025-03-03 25.60 25.61 25.52 25.60 0.1M
2025-02-28 25.59 25.63 25.57 25.60 0.0M
2025-02-27 25.51 25.57 25.48 25.52 0.2M
2025-02-26 25.47 25.58 25.46 25.53 0.0M
2025-02-25 25.62 25.66 25.46 25.64 0.0M
2025-02-24 25.62 25.64 25.54 25.62 0.0M
2025-02-21 25.50 25.63 25.42 25.55 0.1M
2025-02-20 25.52 25.56 25.51 25.51 0.0M
2025-02-19 25.54 25.55 25.52 25.52 0.0M
2025-02-18 25.50 25.54 25.45 25.54 0.0M
2025-02-14 25.45 25.55 25.42 25.48 0.0M
2025-02-13 25.48 25.54 25.44 25.45 0.0M
2025-02-12 25.52 25.54 25.42 25.42 0.1M
2025-02-11 25.53 25.58 25.48 25.53 0.0M
2025-02-10 25.44 25.74 25.44 25.49 0.0M
2025-02-07 25.51 25.57 25.43 25.43 0.0M
2025-02-06 25.52 25.57 25.50 25.53 0.0M
2025-02-05 25.54 25.55 25.46 25.54 0.0M
2025-02-04 25.47 25.54 25.46 25.46 0.1M
2025-02-03 25.46 25.55 25.46 25.48 0.0M
2025-01-31 25.53 25.54 25.45 25.52 0.0M
2025-01-30 25.45 25.54 25.45 25.47 0.0M
2025-01-29 25.53 25.53 25.44 25.51 0.0M
2025-01-28 25.56 25.56 25.51 25.54 0.0M
2025-01-27 25.51 25.57 25.44 25.53 0.0M
2025-01-24 25.48 25.52 25.46 25.48 0.0M
2025-01-23 25.46 25.57 25.44 25.54 0.1M
2025-01-22 25.57 25.64 25.47 25.56 0.0M
2025-01-21 25.58 25.66 25.46 25.47 0.0M
2025-01-17 25.65 25.66 25.63 25.65 0.0M
2025-01-16 25.62 25.67 25.60 25.66 0.0M
2025-01-15 25.59 25.65 25.56 25.56 0.0M
2025-01-14 25.50 25.66 25.50 25.60 0.0M
2025-01-13 25.68 25.74 25.52 25.60 0.3M
2025-01-10 25.41 25.75 25.41 25.56 0.0M
2025-01-08 25.48 25.62 25.48 25.62 0.0M
2025-01-07 25.46 25.63 25.44 25.48 0.0M
2025-01-06 25.52 25.72 25.43 25.72 0.0M
2025-01-03 25.53 25.53 25.43 25.51 0.3M
2025-01-02 25.52 25.52 25.44 25.47 0.0M