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 50.29 50.29 50.29 50.29 5.6K
09:32 50.29 50.29 50.29 50.29 0.1K
09:35 50.27 50.27 50.27 50.27 1.1K
09:40 50.27 50.27 50.27 50.27 1.0K
09:44 50.25 50.25 50.25 50.25 0.6K
10:02 50.29 50.29 50.26 50.26 7.4K
10:09 50.28 50.28 50.28 50.28 2.2K
10:12 50.31 50.31 50.29 50.29 3.3K
10:16 50.30 50.30 50.30 50.30 1.2K
10:23 50.29 50.29 50.28 50.28 2.3K
10:25 50.28 50.28 50.28 50.28 2.6K
10:32 50.27 50.27 50.27 50.27 0.8K
10:40 50.28 50.28 50.28 50.28 0.5K
10:50 50.26 50.26 50.26 50.26 0.4K
10:52 50.26 50.26 50.26 50.26 0.3K
10:58 50.25 50.25 50.25 50.25 4.1K
10:59 50.26 50.26 50.26 50.26 0.2K
11:01 50.27 50.27 50.27 50.27 0.3K
11:11 50.26 50.26 50.26 50.26 0.2K
11:12 50.26 50.26 50.26 50.26 0.9K
11:13 50.26 50.27 50.26 50.27 3.2K
11:18 50.27 50.27 50.27 50.27 1.0K
11:19 50.27 50.27 50.27 50.27 1.6K
11:21 50.25 50.25 50.24 50.24 1.5K
11:22 50.23 50.23 50.23 50.23 1.0K
11:23 50.22 50.22 50.22 50.22 0.3K
11:26 50.20 50.21 50.20 50.21 1.5K
11:27 50.21 50.21 50.21 50.21 1.2K
11:29 50.22 50.22 50.22 50.22 3.2K
11:30 50.23 50.23 50.23 50.23 0.5K
11:32 50.25 50.25 50.25 50.25 2.7K
11:33 50.23 50.23 50.23 50.23 0.9K
11:34 50.23 50.23 50.23 50.23 3.1K
11:35 50.23 50.23 50.23 50.23 0.7K
11:39 50.23 50.23 50.23 50.23 0.6K
11:40 50.23 50.23 50.23 50.23 0.1K
11:41 50.23 50.23 50.23 50.23 1.3K
11:42 50.24 50.24 50.24 50.24 0.3K
11:43 50.24 50.24 50.24 50.24 21.6K
11:47 50.25 50.25 50.25 50.25 0.4K
11:57 50.23 50.23 50.23 50.23 0.2K
12:02 50.23 50.23 50.23 50.23 0.5K
12:06 50.23 50.23 50.23 50.23 0.1K
12:10 50.23 50.23 50.23 50.23 0.4K
12:15 50.22 50.22 50.22 50.22 0.3K
12:16 50.22 50.22 50.22 50.22 0.1K
12:18 50.22 50.22 50.22 50.22 2.1K
12:30 50.19 50.19 50.19 50.19 0.5K
12:32 50.19 50.19 50.19 50.19 0.8K
12:33 50.19 50.19 50.19 50.19 0.2K
12:36 50.20 50.20 50.19 50.19 0.8K
12:37 50.19 50.19 50.19 50.19 0.8K
12:38 50.19 50.19 50.19 50.19 1.9K
12:40 50.19 50.19 50.19 50.19 0.2K
12:41 50.19 50.19 50.19 50.19 1.3K
12:42 50.19 50.19 50.19 50.19 1.7K
12:45 50.18 50.18 50.18 50.18 1.2K
12:49 50.17 50.17 50.17 50.17 2.4K
12:51 50.16 50.16 50.16 50.16 0.2K
12:57 50.17 50.17 50.17 50.17 2.2K
13:00 50.17 50.17 50.17 50.17 0.6K
13:07 50.17 50.17 50.17 50.17 0.5K
13:08 50.17 50.17 50.16 50.16 1.0K
13:12 50.17 50.17 50.17 50.17 0.4K
13:19 50.17 50.17 50.17 50.17 0.6K
13:20 50.17 50.17 50.17 50.17 0.2K
13:22 50.18 50.18 50.18 50.18 1.7K
13:25 50.16 50.16 50.16 50.16 0.4K
13:28 50.17 50.17 50.17 50.17 0.5K
13:30 50.18 50.18 50.18 50.18 0.5K
13:35 50.18 50.18 50.18 50.18 0.5K
13:37 50.17 50.17 50.17 50.17 2.0K
13:38 50.17 50.17 50.17 50.17 2.0K
13:41 50.18 50.18 50.18 50.18 1.0K
13:45 50.18 50.18 50.18 50.18 3.5K
13:52 50.18 50.18 50.18 50.18 9.1K
14:04 50.17 50.17 50.17 50.17 0.2K
14:07 50.19 50.19 50.19 50.19 0.4K
14:09 50.18 50.18 50.18 50.18 0.8K
14:16 50.18 50.18 50.18 50.18 0.6K
14:18 50.18 50.18 50.18 50.18 0.5K
14:21 50.19 50.19 50.19 50.19 0.2K
14:24 50.19 50.19 50.19 50.19 0.4K
14:26 50.19 50.19 50.19 50.19 0.3K
14:29 50.19 50.20 50.19 50.20 1.6K
14:31 50.19 50.19 50.19 50.19 0.3K
14:32 50.19 50.19 50.19 50.19 0.8K
14:38 50.19 50.19 50.19 50.19 0.2K
14:40 50.18 50.19 50.18 50.19 2.8K
15:02 50.20 50.20 50.20 50.20 3.9K
15:03 50.19 50.19 50.19 50.19 0.2K
15:09 50.21 50.21 50.21 50.21 0.7K
15:10 50.21 50.21 50.21 50.21 0.6K
15:11 50.19 50.19 50.19 50.19 0.6K
15:17 50.20 50.21 50.20 50.21 1.0K
15:18 50.21 50.21 50.21 50.20 0.6K
15:27 50.20 50.21 50.20 50.21 0.8K
15:33 50.21 50.21 50.21 50.21 0.8K
15:35 50.21 50.21 50.21 50.21 2.2K
15:39 50.20 50.20 50.20 50.20 0.3K
15:40 50.21 50.21 50.21 50.21 0.2K
15:41 50.21 50.21 50.21 50.21 0.9K
15:49 50.20 50.20 50.20 50.20 3.2K
15:53 50.20 50.20 50.20 50.20 0.3K
15:54 50.20 50.20 50.20 50.20 0.5K
15:59 50.21 50.27 50.21 50.27 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available