NYSE · MBSX

Regan Fixed Rate MBS ETF

Financial Services · Asset Management

$26.80

Down-$0.68 (-2.54%)

Updated Sep 19, 2026, 8:31 PM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MBSX price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MBSX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$26.80	$26.80	$26.80	$26.80	323.74
Sep 17, 2026	$26.82	$26.82	$26.82	$26.82	652.79
Sep 16, 2026	$27.6201	$27.6201	$27.6201	$27.6201	653.79
Sep 15, 2026	$26.94	$27.55	$26.35	$27.55	568.79
Sep 14, 2026	$26.30	$26.30	$26.25	$26.30	1.18K
Sep 11, 2026	$27.81	$27.81	$26.10	$26.945	1.45K
Sep 10, 2026	$27.505	$27.505	$27.505	$27.505	713.79
Sep 9, 2026	$26.12	$26.12	$26.12	$26.12	460.87
Sep 8, 2026	$26.79	$26.79	$26.30	$26.79	1.72K
Sep 4, 2026	$26.65	$27.47	$26.60	$26.79	1.76K
Sep 3, 2026	$27.00	$27.5625	$27.00	$27.5625	1.05K
Sep 2, 2026	$26.2001	$26.85	$26.2001	$26.85	1.52K
Sep 1, 2026	$26.27	$27.41	$26.27	$26.80	1.72K
Aug 31, 2026	$26.21	$27.605	$26.21	$27.605	1.92K
Aug 28, 2026	$27.095	$27.095	$27.095	$27.095	266.79
Aug 26, 2026	$27.499	$27.499	$27.499	$27.499	90.79
Aug 25, 2026	$26.20	$27.535	$26.20	$27.535	531.03
Aug 24, 2026	$26.375	$28.93	$26.21	$27.585	3.78K
Aug 21, 2026	$27.00	$27.00	$26.32	$26.6541	9.78K