Home

Valued Advisers Trust Regan Floating Rate MBS ETF (MBSF)

25.43
-0.02 (-0.06%)
NYSE · Last Trade: May 3rd, 11:46 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Valued Advisers Trust Regan Floating Rate MBS ETF (MBSF)

DateOpenHighLowCloseVolumeAdjusted Close
5/02/202525.4525.4525.4025.4326,57725.43
5/01/202525.3625.5025.3625.4522,74625.45
4/30/202525.4325.5525.3325.4844,01725.48
4/29/202525.3725.6125.3625.528,08625.52
4/28/202525.4125.4225.3525.4186,01725.41
4/25/202525.5325.5525.3325.5153,72125.51
4/24/202525.5025.5325.4625.5020,16825.50
4/23/202525.5025.6525.4325.5116,98725.51
4/22/202525.5125.5925.4325.4883,39925.48
4/21/202525.5025.5025.4225.4622,37225.46
4/17/202525.4625.8425.4025.53148,68825.53
4/16/202525.5425.5525.4025.5096,43325.50
4/15/202525.4625.5425.3925.4811,92325.48
4/14/202525.4125.5425.1325.5155,76525.51
4/11/202525.4525.6025.2625.5134,31425.51
4/10/202525.4625.6525.4625.4699,07225.46
4/09/202525.4525.5725.3625.5248,63725.52
4/08/202525.5125.5725.3425.4828,86425.48
4/07/202525.5125.6525.3925.51201,97925.51
4/04/202525.5425.6525.3325.4480,91425.44
4/03/202525.4525.5725.3725.4560,03825.45
4/02/202525.5225.5525.4525.5025,05325.50
4/01/202525.4525.5225.4525.4839,39825.48
3/31/202525.5125.5125.3825.4655,04025.46
3/28/202525.5125.5325.4425.473,39925.47
3/27/202525.5925.5925.4625.5039,43825.50
3/26/202525.4125.6225.4125.455,50225.45
3/25/202525.5825.5825.4225.5644,40225.46
3/24/202525.4925.5825.4925.585,55425.48
3/21/202525.5325.6025.5225.553,72325.45
3/20/202525.5625.6125.5025.598,17125.49
3/19/202525.5525.6125.5325.5944,84525.49
3/18/202525.5825.5825.5125.586,16025.48
3/17/202525.6525.6525.4825.5533,41425.45
3/14/202525.4725.6125.4325.5864,49925.48
3/13/202525.4625.5625.4625.559,15925.45
3/12/202525.5125.5725.4325.47163,46725.37
3/11/202525.5825.6125.5025.5437,30625.44
3/10/202525.4825.5925.4825.4943,19725.39
3/07/202525.6425.6525.5025.5037,29025.40
3/06/202525.5525.5525.4625.467,31325.36
3/05/202525.4625.5425.4525.4618,22425.36
3/04/202525.6125.6125.5225.5210,02525.42
3/03/202525.6025.6125.5225.6068,75525.50
2/28/202525.5925.6325.5725.6024,13025.50
2/27/202525.5125.5725.4825.52202,42825.42
2/26/202525.4725.5825.4625.5225,91025.43
2/25/202525.6225.6625.4625.6410,22425.45
2/24/202525.6225.6425.5425.6213,57125.44
2/21/202525.5025.6325.4225.5555,11025.37
2/20/202525.5225.5625.5125.5119,44625.33
2/19/202525.5425.5525.5225.529,92425.34
2/18/202525.5025.5425.4525.5426,91125.36
2/14/202525.4525.5525.4225.4834,13725.30
2/13/202525.4825.5425.4425.4534,59725.27
2/12/202525.5225.5425.4225.4292,69225.24
2/11/202525.5325.5825.4825.5313,08825.35
2/10/202525.4425.7425.4425.4929,11425.31
2/07/202525.5125.5725.4325.4316,24225.25
2/06/202525.5225.5725.5025.5318,64825.35
2/05/202525.5425.5525.4625.5414,41025.36
2/04/202525.4725.5425.4625.4665,03625.28