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 50.19 50.20 50.19 50.20 3.3K
09:39 50.21 50.21 50.21 50.21 2.1K
09:40 50.20 50.20 50.20 50.20 0.1K
09:43 50.23 50.23 50.23 50.23 0.6K
09:50 50.20 50.20 50.20 50.20 0.3K
09:51 50.21 50.21 50.21 50.21 0.5K
09:54 50.21 50.21 50.21 50.21 0.1K
09:56 50.21 50.21 50.21 50.21 1.2K
10:00 50.26 50.26 50.26 50.26 0.6K
10:04 50.30 50.30 50.30 50.30 0.5K
10:05 50.30 50.30 50.30 50.30 0.3K
10:07 50.31 50.31 50.31 50.31 0.5K
10:08 50.31 50.31 50.30 50.30 0.5K
10:09 50.32 50.32 50.32 50.32 0.5K
10:14 50.30 50.30 50.30 50.30 0.6K
10:16 50.29 50.29 50.29 50.29 0.3K
10:19 50.28 50.28 50.28 50.28 0.2K
10:21 50.28 50.28 50.28 50.28 0.6K
10:30 50.26 50.27 50.26 50.27 0.8K
10:34 50.26 50.26 50.26 50.26 0.2K
10:35 50.27 50.27 50.27 50.27 1.0K
10:36 50.28 50.28 50.28 50.28 6.0K
10:38 50.26 50.26 50.26 50.26 1.5K
10:39 50.25 50.25 50.25 50.25 0.4K
10:41 50.25 50.25 50.25 50.25 7.1K
10:51 50.24 50.24 50.24 50.24 0.3K
10:53 50.24 50.24 50.24 50.24 0.6K
10:56 50.24 50.24 50.24 50.24 0.1K
10:59 50.24 50.24 50.24 50.24 0.1K
11:01 50.25 50.25 50.24 50.24 3.6K
11:06 50.23 50.23 50.23 50.23 0.6K
11:20 50.25 50.25 50.25 50.25 0.2K
11:28 50.26 50.26 50.26 50.26 0.7K
11:31 50.27 50.27 50.27 50.26 2.6K
11:39 50.27 50.27 50.27 50.27 0.3K
11:43 50.26 50.26 50.26 50.26 1.5K
11:46 50.27 50.27 50.27 50.27 1.4K
11:48 50.27 50.27 50.26 50.26 3.4K
11:51 50.26 50.26 50.26 50.26 0.1K
11:52 50.26 50.26 50.26 50.26 0.1K
11:54 50.25 50.25 50.25 50.25 2.7K
11:55 50.25 50.25 50.25 50.25 0.5K
11:56 50.23 50.24 50.23 50.24 2.3K
11:59 50.24 50.24 50.24 50.24 0.6K
12:04 50.25 50.25 50.25 50.25 1.2K
12:08 50.24 50.24 50.24 50.24 0.7K
12:11 50.24 50.24 50.24 50.24 0.1K
12:13 50.23 50.23 50.21 50.21 2.4K
12:18 50.23 50.23 50.23 50.23 0.2K
12:22 50.24 50.24 50.24 50.24 0.6K
12:24 50.24 50.24 50.24 50.24 1.2K
12:27 50.24 50.24 50.24 50.24 0.1K
12:30 50.23 50.23 50.23 50.23 0.3K
12:31 50.23 50.24 50.23 50.24 3.0K
12:32 50.24 50.24 50.24 50.24 0.3K
12:35 50.25 50.25 50.25 50.25 2.4K
12:44 50.25 50.25 50.25 50.25 0.3K
12:46 50.24 50.24 50.24 50.24 1.1K
12:53 50.23 50.23 50.23 50.23 1.4K
13:10 50.23 50.23 50.23 50.23 1.3K
13:16 50.24 50.24 50.24 50.24 0.3K
13:17 50.23 50.23 50.23 50.23 2.0K
13:21 50.23 50.23 50.23 50.23 0.3K
13:23 50.22 50.23 50.22 50.23 1.3K
13:31 50.22 50.22 50.22 50.22 2.3K
13:32 50.22 50.23 50.22 50.22 0.9K
13:37 50.23 50.23 50.23 50.23 0.3K
13:38 50.24 50.24 50.24 50.24 0.4K
13:41 50.23 50.23 50.23 50.23 0.5K
13:42 50.22 50.22 50.22 50.22 0.8K
13:43 50.24 50.24 50.24 50.24 0.5K
13:44 50.25 50.25 50.25 50.25 9.6K
13:53 50.24 50.25 50.24 50.25 0.7K
13:55 50.26 50.26 50.26 50.26 1.3K
14:03 50.25 50.26 50.25 50.26 6.6K
14:05 50.26 50.27 50.26 50.27 1.7K
14:12 50.27 50.27 50.27 50.27 2.0K
14:18 50.26 50.26 50.26 50.26 0.2K
14:19 50.27 50.27 50.27 50.27 1.2K
14:24 50.27 50.27 50.27 50.27 0.5K
14:29 50.27 50.27 50.27 50.27 1.5K
14:30 50.26 50.26 50.26 50.26 0.2K
14:32 50.26 50.26 50.26 50.26 2.7K
14:34 50.25 50.25 50.25 50.25 0.4K
14:40 50.25 50.25 50.25 50.25 0.6K
14:46 50.25 50.25 50.25 50.25 0.3K
14:47 50.24 50.24 50.24 50.24 0.2K
14:53 50.25 50.25 50.25 50.25 0.4K
14:56 50.24 50.24 50.24 50.24 0.3K
15:04 50.25 50.25 50.25 50.25 0.8K
15:15 50.25 50.25 50.25 50.25 0.5K
15:21 50.24 50.24 50.24 50.24 1.4K
15:28 50.24 50.24 50.24 50.24 0.2K
15:33 50.24 50.24 50.24 50.24 0.5K
15:37 50.24 50.24 50.24 50.24 2.4K
15:40 50.26 50.26 50.26 50.26 4.9K
15:45 50.26 50.26 50.26 50.26 0.8K
15:46 50.25 50.25 50.25 50.25 1.8K
15:50 50.25 50.25 50.25 50.25 0.5K
15:54 50.25 50.25 50.25 50.25 1.1K
15:56 50.25 50.25 50.25 50.25 0.2K
15:59 50.24 50.31 50.24 50.31 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available