Simplify MBS ETF

MTBA
🏛️ usa →
50.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.35 50.35 50.35 50.35 7.6K
09:31 50.30 50.30 50.30 50.30 0.7K
09:33 50.31 50.31 50.31 50.31 0.4K
09:41 50.31 50.31 50.31 50.31 1.5K
09:48 50.26 50.26 50.26 50.26 1.0K
09:51 50.25 50.25 50.25 50.25 0.5K
09:54 50.26 50.26 50.26 50.26 0.2K
09:55 50.26 50.26 50.26 50.26 1.6K
09:56 50.26 50.26 50.26 50.26 0.2K
09:57 50.26 50.26 50.26 50.26 0.2K
10:01 50.27 50.27 50.27 50.27 1.4K
10:05 50.27 50.27 50.27 50.26 0.2K
10:08 50.26 50.26 50.26 50.26 0.2K
10:10 50.26 50.26 50.26 50.26 0.7K
10:14 50.27 50.27 50.27 50.27 0.2K
10:18 50.28 50.28 50.28 50.27 0.4K
10:20 50.27 50.27 50.27 50.27 1.0K
10:21 50.27 50.27 50.27 50.27 1.4K
10:25 50.28 50.28 50.28 50.28 1.9K
10:27 50.28 50.28 50.28 50.28 1.0K
10:28 50.28 50.28 50.28 50.28 3.1K
10:31 50.28 50.28 50.28 50.28 0.3K
10:34 50.28 50.28 50.28 50.28 1.2K
10:36 50.27 50.27 50.27 50.27 1.3K
10:41 50.27 50.27 50.27 50.27 0.2K
10:43 50.26 50.26 50.26 50.26 0.8K
10:50 50.27 50.27 50.26 50.26 1.3K
10:51 50.26 50.26 50.26 50.26 1.8K
10:57 50.27 50.27 50.27 50.27 0.2K
11:00 50.28 50.28 50.28 50.28 2.0K
11:02 50.27 50.27 50.27 50.27 1.5K
11:03 50.26 50.26 50.26 50.26 0.3K
11:07 50.26 50.26 50.26 50.26 0.2K
11:08 50.27 50.27 50.27 50.27 0.1K
11:09 50.26 50.26 50.26 50.26 0.2K
11:10 50.26 50.26 50.26 50.26 0.2K
11:11 50.26 50.26 50.26 50.26 2.9K
11:12 50.25 50.25 50.25 50.25 0.1K
11:15 50.25 50.26 50.25 50.26 0.3K
11:16 50.26 50.26 50.26 50.26 1.1K
11:17 50.25 50.25 50.25 50.25 0.8K
11:23 50.26 50.26 50.25 50.25 10.9K
11:26 50.25 50.25 50.25 50.25 0.4K
11:28 50.25 50.25 50.25 50.25 0.8K
11:29 50.25 50.25 50.25 50.25 1.7K
11:30 50.25 50.25 50.25 50.25 0.2K
11:32 50.26 50.26 50.26 50.26 0.5K
11:33 50.25 50.25 50.25 50.25 1.9K
11:35 50.24 50.24 50.24 50.24 3.4K
11:37 50.24 50.24 50.24 50.24 0.2K
11:38 50.25 50.25 50.25 50.25 0.4K
11:40 50.25 50.25 50.25 50.25 0.6K
11:43 50.25 50.25 50.25 50.25 0.6K
11:44 50.24 50.24 50.24 50.24 0.7K
11:45 50.25 50.25 50.24 50.24 0.8K
11:48 50.25 50.25 50.25 50.25 1.0K
11:54 50.26 50.26 50.26 50.26 0.1K
11:55 50.25 50.25 50.25 50.25 2.1K
11:58 50.25 50.25 50.25 50.25 0.5K
12:02 50.25 50.25 50.25 50.25 2.7K
12:10 50.25 50.25 50.25 50.25 1.3K
12:17 50.25 50.25 50.25 50.25 0.9K
12:19 50.26 50.26 50.26 50.26 0.5K
12:25 50.27 50.27 50.27 50.27 0.5K
12:29 50.28 50.28 50.28 50.28 1.1K
12:32 50.29 50.29 50.29 50.29 0.9K
12:37 50.28 50.28 50.28 50.28 0.6K
12:47 50.28 50.28 50.28 50.28 0.1K
12:48 50.28 50.29 50.28 50.29 1.6K
12:54 50.28 50.28 50.28 50.28 0.3K
12:55 50.27 50.27 50.27 50.27 0.6K
13:00 50.27 50.27 50.27 50.27 0.3K
13:07 50.26 50.26 50.26 50.26 0.1K
13:08 50.27 50.27 50.27 50.27 1.2K
13:09 50.26 50.27 50.26 50.27 0.4K
13:13 50.26 50.26 50.26 50.26 0.3K
13:14 50.27 50.27 50.27 50.27 0.1K
13:16 50.27 50.27 50.27 50.27 0.2K
13:18 50.27 50.27 50.27 50.27 0.8K
13:20 50.27 50.27 50.27 50.27 0.5K
13:23 50.26 50.26 50.26 50.26 1.1K
13:25 50.25 50.25 50.25 50.25 4.2K
13:37 50.25 50.25 50.25 50.25 0.1K
13:38 50.24 50.24 50.24 50.24 1.0K
13:39 50.25 50.25 50.25 50.25 2.3K
13:40 50.25 50.25 50.25 50.25 6.1K
13:42 50.25 50.25 50.24 50.25 0.7K
13:45 50.23 50.23 50.23 50.23 1.4K
13:50 50.24 50.24 50.24 50.24 0.1K
13:53 50.24 50.24 50.24 50.24 0.6K
13:56 50.24 50.24 50.24 50.24 2.2K
14:12 50.20 50.20 50.20 50.20 1.1K
14:18 50.21 50.21 50.21 50.21 0.2K
14:19 50.20 50.20 50.20 50.20 0.2K
14:23 50.22 50.22 50.22 50.22 0.1K
14:25 50.22 50.22 50.22 50.22 1.0K
14:26 50.22 50.22 50.22 50.22 0.8K
14:37 50.22 50.22 50.22 50.22 0.1K
14:38 50.21 50.21 50.21 50.21 0.3K
14:42 50.21 50.21 50.21 50.21 0.9K
14:43 50.21 50.21 50.20 50.20 0.7K
14:46 50.21 50.21 50.21 50.21 0.2K
14:47 50.22 50.22 50.22 50.22 0.1K
14:48 50.21 50.21 50.21 50.21 2.2K
15:00 50.22 50.22 50.22 50.22 0.1K
15:01 50.22 50.22 50.22 50.21 0.5K
15:10 50.21 50.21 50.21 50.21 0.7K
15:14 50.21 50.21 50.21 50.21 0.3K
15:15 50.21 50.21 50.21 50.21 0.3K
15:18 50.22 50.22 50.22 50.22 0.9K
15:19 50.22 50.22 50.22 50.22 1.2K
15:25 50.21 50.21 50.21 50.21 0.1K
15:27 50.21 50.21 50.21 50.21 0.6K
15:28 50.22 50.22 50.22 50.22 0.2K
15:32 50.21 50.21 50.21 50.21 0.8K
15:33 50.21 50.21 50.21 50.21 0.5K
15:34 50.20 50.20 50.20 50.20 0.2K
15:37 50.21 50.21 50.21 50.21 2.1K
15:38 50.22 50.22 50.22 50.22 0.1K
15:40 50.22 50.22 50.22 50.22 0.2K
15:41 50.22 50.22 50.22 50.22 0.3K
15:48 50.23 50.23 50.23 50.23 0.8K
15:51 50.22 50.22 50.22 50.22 0.6K
15:53 50.22 50.22 50.22 50.22 0.2K
15:54 50.22 50.22 50.22 50.22 0.9K
15:55 50.21 50.21 50.21 50.21 0.5K
15:56 50.21 50.21 50.21 50.21 2.3K
15:57 50.21 50.21 50.21 50.21 0.3K
15:58 50.21 50.21 50.21 50.21 0.5K
15:59 50.21 50.27 50.21 50.27 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available