Stock listing

NYSE Arca:MBSD Northern Trust Disciplined Duration MBS ETF Stock

Follow Northern Trust Disciplined Duration MBS ETF into a list and get an email when it puts out news.

Share price · AMEX:MBSD

$20.19 USD +0.07 (+0.3%)

Close on Nov 4, 2026

Past year -3.2% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits
Day range
$20.14 – $20.19 USDNov 4, 2026
Volume
2,616 sharesNov 4, 2026
52-week range
$19.70 – $21.06 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day
$203,513 USDMedian day 7,931 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Northern Trust Disciplined Duration MBS ETF logo

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:MBSD · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$20.19+0.065+0.3%$20.16$20.19$20.142,616
$20.13-0.043-0.2%$20.18$20.18$20.1111,708
$20.17-0.058-0.3%$20.20$20.21$20.1520,775
$20.23+0.071+0.4%$20.20$20.23$20.192,100
$20.16+0.05+0.2%$20.16$20.18$20.155,300
$20.11-0.035-0.2%$20.13$20.13$20.097,000
$20.14+0.0050.0%$20.15$20.15$20.1218,800
$20.14+0.016+0.1%$20.15$20.16$20.1210,700
$20.12-0.03-0.1%$20.14$20.15$20.0729,400
$20.15+0.147+0.7%$20.04$20.17$20.0417,100
$20.00+0.0020.0%$20.03$20.03$19.972,400
$20.00+0.02+0.1%$19.99$20.08$19.9927,500
$19.98-0.07-0.3%$20.01$20.01$19.966,100
$20.05+0.015+0.1%$19.98$20.17$19.9812,500
$20.04+0.13+0.7%$20.05$20.09$20.0125,500
$19.91+0.03+0.2%$19.80$19.92$19.8022,800
$19.88+0.0050.0%$19.89$19.90$19.879,400
$19.87+0.02+0.1%$19.86$19.87$19.852,000
$19.85-0.015-0.1%$19.85$19.86$19.7545,600
$19.87+0.075+0.4%$19.77$19.87$19.7626,600
$19.790.000.0%$19.73$19.82$19.737,600
$19.79+0.05+0.3%$19.77$19.81$19.773,300
$19.74-0.02-0.1%$19.97$19.97$19.708,400
$19.76-0.085-0.4%$19.90$19.90$19.7612,900
$19.85-0.03-0.2%$19.76$19.85$19.7512,400
$19.88+0.05+0.3%$19.89$19.89$19.8210,500
$19.83-0.036-0.2%$19.86$19.86$19.7014,480
$19.86-0.113-0.6%$19.91$19.91$19.8410,234
$19.97+0.081+0.4%$19.96$19.98$19.957,004
$19.89-0.073-0.4%$20.00$20.00$19.8813,390
$19.97-0.161-0.8%$20.03$20.05$19.9520,731
$20.13-0.017-0.1%$20.13$20.15$20.122,389
$20.15+0.05+0.3%$20.16$20.16$20.15661
$20.09-0.08-0.4%$20.13$20.14$20.095,976
$20.18+0.09+0.4%$20.17$20.18$20.1410,272
$20.09-0.017-0.1%$20.12$20.16$20.095,135
$20.10-0.0030.0%$20.11$20.12$20.077,129
$20.11-0.010.0%$20.15$20.15$20.117,266
$20.11+0.0050.0%$20.19$20.19$20.1113,805
$20.11-0.135-0.7%$20.18$20.19$20.1114,792
$20.25-0.055-0.3%$20.29$20.29$20.247,173
$20.30-0.05-0.2%$20.34$20.34$20.289,266
$20.35+0.024+0.1%$20.34$20.35$20.324,940
$20.33+0.036+0.2%$20.36$20.36$20.327,954
$20.29+0.0050.0%$20.30$20.30$20.286,121
$20.29-0.105-0.5%$20.27$20.33$20.274,632
$20.39-0.015-0.1%$20.40$20.40$20.3515,074
$20.41-0.065-0.3%$20.45$20.46$20.413,433
$20.47+0.017+0.1%$20.49$20.49$20.462,650
$20.45-0.037-0.2%$20.45$20.49$20.457,127
$20.49+0.055+0.3%$20.48$20.50$20.48635
$20.44+0.03+0.1%$20.43$20.44$20.428,774
$20.41-0.023-0.1%$20.41$20.43$20.418,479
$20.43-0.057-0.3%$20.41$20.44$20.406,462
$20.49+0.075+0.4%$20.47$20.49$20.471,361
$20.41-0.0050.0%$20.41$20.44$20.416,406
$20.42-0.01-0.1%$20.41$20.44$20.405,354
$20.43-0.035-0.2%$20.47$20.48$20.434,519
$20.46+0.035+0.2%$20.50$20.52$20.4612,212
$20.43+0.03+0.1%$20.42$20.44$20.418,946
$20.40+0.02+0.1%$20.42$20.42$20.391,957
$20.38-0.049-0.2%$20.40$20.40$20.366,437
$20.43+0.05+0.2%$20.45$20.45$20.406,916
$20.38-0.064-0.3%$20.40$20.43$20.3710,566
$20.44+0.0060.0%$20.41$20.44$20.417,907
$20.43+0.069+0.3%$20.40$20.44$20.398,824
Ticker
NYSE Arca:MBSD
Asset type
ETF
Exchange
NYSE Arca
Currency
USD

Northern Trust Disciplined Duration MBS ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Northern Trust Disciplined Duration MBS ETF.