MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MBSX — Regan Fixed Rate MBS ETF
NYSE ArcaRegan Fixed Rate MBS ETF
$25.01
-0.56(-2.21%)
- O
- 26.00
- H
- 26.00
- L
- 25.01
- V
- 448
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.01
Period Return-0.26%
Period High$35.00
Period Low$22.40
Avg Daily Volume5.0K
Total Trading Days355
MBSX — Historical OHLCV Price & Volume Table
May 1, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $26.00 | $26.00 | $25.01 | $25.01 | $-0.56 | -2.21% | 448 | $25.33 | $25.01 $26.00 |
| Oct 2, 2026 | $25.05 | $26.28 | $25.05 | $25.58 | $-0.17 | -0.66% | 1,165 | $25.44 | $25.05 $26.28 |
| Oct 1, 2026 | $25.58 | $26.28 | $25.58 | $25.75 | +$0.21 | +0.81% | 17,555 | $25.63 | $25.58 $26.28 |
| Sep 30, 2026 | $25.26 | $25.54 | $25.05 | $25.54 | +$0.00 | +0.01% | 864 | $25.19 | $25.05 $25.54 |
| Sep 29, 2026 | $26.63 | $26.63 | $25.54 | $25.54 | +$0.01 | +0.04% | 397 | $26.25 | $25.54 $26.63 |
| Sep 28, 2026 | $26.04 | $26.13 | $24.51 | $25.52 | $-1.15 | -4.30% | 5,455 | $25.46 | $24.51 $26.13 |
| Sep 25, 2026 | $26.26 | $26.67 | $26.26 | $26.67 | +$0.15 | +0.56% | 534 | $26.41 | $26.26 $26.67 |
| Sep 24, 2026 | $26.64 | $26.64 | $26.52 | $26.52 | $-0.12 | -0.45% | 1,286 | $26.78 | $26.52 $26.64 |
| Sep 23, 2026 | $26.94 | $26.94 | $26.50 | $26.64 | $-0.16 | -0.59% | 1,167 | $26.53 | $26.50 $26.94 |
| Sep 22, 2026 | $26.80 | $26.80 | $26.80 | $26.80 | +$0.14 | +0.51% | 1,104 | $26.89 | $26.80 $26.80 |
| Sep 21, 2026 | $26.15 | $26.80 | $26.10 | $26.66 | $-0.14 | -0.51% | 823 | $26.48 | $26.10 $26.80 |
| Sep 18, 2026 | $26.80 | $26.80 | $26.80 | $26.80 | $-0.02 | -0.07% | 324 | $26.28 | $26.80 $26.80 |
| Sep 17, 2026 | $26.82 | $26.82 | $26.82 | $26.82 | $-0.80 | -2.90% | 653 | $26.59 | $26.82 $26.82 |
| Sep 16, 2026 | $27.62 | $27.62 | $27.62 | $27.62 | +$0.07 | +0.25% | 654 | $26.56 | $27.62 $27.62 |
| Sep 15, 2026 | $26.94 | $27.55 | $26.35 | $27.55 | +$1.25 | +4.75% | 569 | $26.57 | $26.35 $27.55 |
| Sep 14, 2026 | $26.30 | $26.30 | $26.25 | $26.30 | $-0.65 | -2.39% | 1,185 | $26.26 | $26.25 $26.30 |
| Sep 11, 2026 | $27.81 | $27.81 | $26.10 | $26.95 | $-0.56 | -2.04% | 1,450 | $27.59 | $26.10 $27.81 |
| Sep 10, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | +$1.39 | +5.30% | 714 | $27.12 | $27.51 $27.51 |
| Sep 9, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | $-0.67 | -2.50% | 461 | $27.23 | $26.12 $26.12 |
| Sep 8, 2026 | $26.79 | $26.79 | $26.30 | $26.79 | +$0.00 | +0.00% | 1,720 | $26.42 | $26.30 $26.79 |
| Sep 4, 2026 | $26.65 | $27.47 | $26.60 | $26.79 | $-0.77 | -2.80% | 1,765 | $26.79 | $26.60 $27.47 |
| Sep 3, 2026 | $27.00 | $27.56 | $27.00 | $27.56 | +$0.71 | +2.65% | 1,055 | $26.91 | $27.00 $27.56 |
| Sep 2, 2026 | $26.20 | $26.85 | $26.20 | $26.85 | +$0.05 | +0.19% | 1,520 | $26.69 | $26.20 $26.85 |
| Sep 1, 2026 | $26.27 | $27.41 | $26.27 | $26.80 | $-0.81 | -2.92% | 1,722 | $26.71 | $26.27 $27.41 |
| Aug 31, 2026 | $26.21 | $27.61 | $26.21 | $27.61 | +$0.51 | +1.88% | 1,923 | $26.93 | $26.21 $27.61 |
| Aug 28, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | $-0.40 | -1.47% | 267 | $27.21 | $27.10 $27.10 |
| Aug 26, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | $-0.04 | -0.13% | 91 | $26.72 | $27.50 $27.50 |
| Aug 25, 2026 | $26.20 | $27.54 | $26.20 | $27.54 | $-0.05 | -0.18% | 531 | $27.02 | $26.20 $27.54 |
| Aug 24, 2026 | $26.38 | $28.93 | $26.21 | $27.59 | +$0.93 | +3.49% | 3,782 | $26.62 | $26.21 $28.93 |
| Aug 21, 2026 | $27.00 | $27.00 | $26.32 | $26.65 | $-1.00 | -3.61% | 9,778 | $26.97 | $26.32 $27.00 |