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%
MBSD — Northern Trust Disciplined Duration MBS ETF
NYSE ArcaNorthern Trust Disciplined Duration MBS ETF
$19.74
-0.02(-0.10%)
- O
- 19.97
- H
- 19.97
- L
- 19.70
- V
- 8.38K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.74
Period Return-3.52%
Period High$21.10
Period Low$19.70
Avg Daily Volume9.5K
Total Trading Days365
MBSD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.97 | $19.97 | $19.70 | $19.74 | $-0.02 | -0.10% | 8,383 | $19.74 | $19.70 $19.97 |
| Oct 2, 2026 | $19.90 | $19.90 | $19.76 | $19.76 | $-0.09 | -0.43% | 12,937 | $19.82 | $19.76 $19.90 |
| Oct 1, 2026 | $19.76 | $19.85 | $19.75 | $19.85 | $-0.03 | -0.15% | 12,377 | $19.80 | $19.75 $19.85 |
| Sep 30, 2026 | $19.89 | $19.89 | $19.82 | $19.88 | +$0.05 | +0.25% | 10,508 | $19.86 | $19.82 $19.89 |
| Sep 29, 2026 | $19.86 | $19.86 | $19.70 | $19.83 | $-0.04 | -0.18% | 14,481 | $19.80 | $19.70 $19.86 |
| Sep 28, 2026 | $19.91 | $19.91 | $19.84 | $19.86 | $-0.11 | -0.56% | 10,234 | $19.85 | $19.84 $19.91 |
| Sep 25, 2026 | $19.96 | $19.98 | $19.95 | $19.97 | +$0.08 | +0.41% | 7,005 | $19.95 | $19.95 $19.98 |
| Sep 24, 2026 | $20.00 | $20.00 | $19.88 | $19.89 | $-0.07 | -0.37% | 13,391 | $19.91 | $19.88 $20.00 |
| Sep 23, 2026 | $20.03 | $20.05 | $19.95 | $19.97 | $-0.16 | -0.80% | 20,732 | $19.98 | $19.95 $20.05 |
| Sep 22, 2026 | $20.13 | $20.15 | $20.12 | $20.13 | $-0.02 | -0.09% | 2,390 | $20.13 | $20.12 $20.15 |
| Sep 21, 2026 | $20.16 | $20.16 | $20.15 | $20.15 | +$0.05 | +0.25% | 662 | $20.15 | $20.15 $20.16 |
| Sep 18, 2026 | $20.13 | $20.14 | $20.09 | $20.09 | $-0.08 | -0.40% | 5,977 | $20.12 | $20.09 $20.14 |
| Sep 17, 2026 | $20.17 | $20.18 | $20.14 | $20.18 | +$0.09 | +0.45% | 10,273 | $20.15 | $20.14 $20.18 |
| Sep 16, 2026 | $20.12 | $20.16 | $20.09 | $20.09 | $-0.02 | -0.08% | 5,136 | $20.14 | $20.09 $20.16 |
| Sep 15, 2026 | $20.11 | $20.12 | $20.07 | $20.10 | $-0.00 | -0.02% | 7,130 | $20.10 | $20.07 $20.12 |
| Sep 14, 2026 | $20.15 | $20.15 | $20.11 | $20.11 | $-0.01 | -0.05% | 7,267 | $20.13 | $20.11 $20.15 |
| Sep 11, 2026 | $20.19 | $20.19 | $20.11 | $20.11 | +$0.00 | +0.02% | 13,805 | $20.15 | $20.11 $20.19 |
| Sep 10, 2026 | $20.18 | $20.19 | $20.11 | $20.11 | $-0.14 | -0.67% | 14,792 | $20.14 | $20.11 $20.19 |
| Sep 9, 2026 | $20.29 | $20.29 | $20.24 | $20.25 | $-0.06 | -0.27% | 7,173 | $20.26 | $20.24 $20.29 |
| Sep 8, 2026 | $20.34 | $20.34 | $20.28 | $20.30 | $-0.05 | -0.25% | 9,266 | $20.30 | $20.28 $20.34 |
| Sep 4, 2026 | $20.34 | $20.35 | $20.32 | $20.35 | +$0.02 | +0.12% | 4,940 | $20.34 | $20.32 $20.35 |
| Sep 3, 2026 | $20.36 | $20.36 | $20.32 | $20.33 | +$0.04 | +0.18% | 7,955 | $20.33 | $20.32 $20.36 |
| Sep 2, 2026 | $20.30 | $20.30 | $20.28 | $20.29 | +$0.01 | +0.02% | 6,121 | $20.29 | $20.28 $20.30 |
| Sep 1, 2026 | $20.27 | $20.33 | $20.27 | $20.29 | $-0.11 | -0.51% | 4,632 | $20.31 | $20.27 $20.33 |
| Aug 31, 2026 | $20.40 | $20.40 | $20.35 | $20.39 | $-0.02 | -0.07% | 15,074 | $20.38 | $20.35 $20.40 |
| Aug 28, 2026 | $20.45 | $20.46 | $20.41 | $20.41 | $-0.07 | -0.32% | 3,433 | $20.45 | $20.41 $20.46 |
| Aug 27, 2026 | $20.49 | $20.49 | $20.46 | $20.47 | +$0.02 | +0.08% | 2,650 | $20.48 | $20.46 $20.49 |
| Aug 26, 2026 | $20.45 | $20.49 | $20.45 | $20.45 | $-0.04 | -0.18% | 7,127 | $20.46 | $20.45 $20.49 |
| Aug 25, 2026 | $20.48 | $20.50 | $20.48 | $20.49 | +$0.06 | +0.27% | 635 | $20.49 | $20.48 $20.50 |
| Aug 24, 2026 | $20.43 | $20.44 | $20.42 | $20.44 | +$0.03 | +0.15% | 8,774 | $20.43 | $20.42 $20.44 |