NYSE Arca · MBSF · ETF
Regan Floating Rate MBS ETF (MBSF) ETF price history
Every NYSE Arca trading session of Regan Floating Rate MBS ETF from Feb 28, 2024 to Sep 28, 2026: 648 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBSF adjusted close, 2024 to 2026
- $25.75
- All time high, 2026
- $28.27
- 52 week high, $24.50 low
- 648
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MBSF key facts
- Regan Floating Rate MBS ETF (MBSF) closed at $25.47 on Sep 28, 2026 on NYSE Arca.
- MBSF's all time high close is $25.75, set on Jul 17, 2026; its all time low close is $22.47 on Feb 28, 2024.
- MBSF's 52 week range is $24.50 to $28.27.
- MBSF returned +3.5% over the year to Sep 28, 2026.
- Since Feb 28, 2024 MBSF returned +13%, +5.0% a year compounded.
- MBSF's deepest drawdown was -1.1% from Aug 3, 2026 to Sep 28, 2026.
- DataCedar holds 648 daily sessions of MBSF history from Feb 28, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MBSF price chart, 2024 to 2026
MBSF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -0.7% |
| 6 months | +0.7% |
| Year to date | +1.4% |
| 1 year | +3.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 28, 2024 | +13.4% |
| Compound annual growth, 2.6 years | +5.0% |
MBSF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.75 on Jul 17, 2026
- All time low close
- $22.47 on Feb 28, 2024
- 52 week high
- $28.27 on Apr 6, 2026
- 52 week low
- $24.50 on Oct 31, 2025
- Deepest drawdown
- -1.1% from Aug 3, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +0.8% on Jan 6, 2025
- Worst single session
- -0.9% on Jan 7, 2025
- Volatility, 1 year annualised
- 2.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2025, +6%
MBSF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 28, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.23 | $28.27 | $24.84 | $25.47 | +1.3% | 10.4M | 185 |
| 2025 | $23.86 | $25.28 | $23.75 | $25.14 | +5.9% | 9.7M | 250 |
| 2024 | $22.47 | $24.91 | $22.25 | $23.75 | n/a | 9.2M | 213 |
MBSF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.47 | -0.8% |
| August 2026 | $25.68 | +0.2% |
| July 2026 | $25.63 | -0.2% |
| June 2026 | $25.67 | +0.7% |
| May 2026 | $25.49 | -0.1% |
| April 2026 | $25.51 | +1.0% |
| March 2026 | $25.25 | -0.6% |
| February 2026 | $25.39 | +0.6% |
| January 2026 | $25.24 | +0.4% |
| December 2025 | $25.14 | +0.5% |
| November 2025 | $25.02 | +0.5% |
| October 2025 | $24.88 | +1.0% |
About the MBSF data
Daily bars. 648 sessions from Feb 28, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MBSF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
MBSF share price history
