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
09:33 50.35 50.35 50.34 50.34 5.5K
09:34 50.34 50.34 50.34 50.34 1.1K
09:36 50.34 50.34 50.34 50.34 1.0K
09:37 50.36 50.36 50.35 50.35 0.3K
09:38 50.34 50.34 50.34 50.34 0.7K
09:41 50.38 50.38 50.38 50.38 0.3K
09:42 50.39 50.39 50.39 50.39 0.6K
09:43 50.39 50.39 50.39 50.39 0.8K
09:45 50.38 50.38 50.38 50.38 0.2K
09:47 50.37 50.37 50.37 50.37 0.5K
09:48 50.38 50.38 50.38 50.38 0.3K
09:51 50.39 50.40 50.39 50.40 1.5K
09:52 50.40 50.40 50.40 50.40 0.1K
09:53 50.40 50.40 50.40 50.40 2.0K
09:54 50.40 50.40 50.40 50.40 0.7K
09:55 50.39 50.39 50.39 50.39 1.2K
09:57 50.41 50.41 50.41 50.41 4.0K
10:01 50.45 50.45 50.45 50.45 1.3K
10:03 50.45 50.45 50.45 50.45 0.3K
10:04 50.43 50.43 50.43 50.43 0.3K
10:05 50.43 50.43 50.42 50.42 2.1K
10:08 50.43 50.43 50.43 50.43 2.0K
10:16 50.42 50.42 50.42 50.42 6.0K
10:17 50.40 50.40 50.40 50.40 0.4K
10:21 50.40 50.40 50.40 50.40 0.1K
10:22 50.41 50.41 50.41 50.41 2.3K
10:25 50.40 50.40 50.40 50.40 0.5K
10:26 50.39 50.39 50.39 50.39 0.2K
10:27 50.39 50.39 50.39 50.39 2.3K
10:32 50.41 50.41 50.41 50.41 2.4K
10:33 50.41 50.41 50.41 50.41 2.1K
10:39 50.44 50.44 50.44 50.44 0.8K
10:47 50.45 50.45 50.45 50.45 0.1K
10:48 50.46 50.46 50.46 50.46 0.7K
10:49 50.45 50.45 50.45 50.45 0.3K
10:51 50.47 50.47 50.47 50.47 0.4K
10:52 50.46 50.46 50.46 50.46 0.2K
10:53 50.47 50.47 50.47 50.47 0.2K
10:54 50.46 50.47 50.46 50.47 1.9K
10:58 50.44 50.45 50.44 50.45 2.9K
10:59 50.44 50.44 50.43 50.43 2.4K
11:06 50.44 50.44 50.44 50.44 0.3K
11:07 50.45 50.45 50.44 50.44 0.6K
11:08 50.44 50.44 50.44 50.44 0.6K
11:09 50.44 50.44 50.44 50.44 0.6K
11:10 50.45 50.45 50.45 50.45 1.0K
11:13 50.41 50.41 50.41 50.41 0.4K
11:14 50.41 50.41 50.41 50.41 1.0K
11:19 50.40 50.40 50.40 50.40 0.2K
11:24 50.39 50.39 50.39 50.39 0.5K
11:27 50.39 50.40 50.39 50.40 1.4K
11:28 50.40 50.40 50.40 50.40 9.3K
11:35 50.40 50.40 50.40 50.40 0.2K
11:36 50.39 50.39 50.39 50.39 2.3K
11:39 50.39 50.39 50.39 50.39 6.7K
11:44 50.39 50.39 50.38 50.38 0.8K
11:47 50.40 50.40 50.40 50.40 1.0K
11:52 50.40 50.40 50.40 50.40 0.6K
11:54 50.39 50.39 50.39 50.39 2.6K
11:58 50.39 50.39 50.39 50.39 0.4K
12:02 50.39 50.39 50.39 50.39 0.2K
12:07 50.39 50.39 50.39 50.39 14.9K
12:08 50.40 50.40 50.40 50.40 1.6K
12:09 50.39 50.39 50.39 50.39 0.7K
12:12 50.38 50.38 50.38 50.38 2.1K
12:19 50.38 50.38 50.38 50.38 0.1K
12:24 50.38 50.38 50.37 50.37 1.0K
12:30 50.38 50.38 50.38 50.38 0.5K
12:39 50.39 50.39 50.38 50.38 0.3K
12:45 50.36 50.36 50.36 50.36 20.6K
12:56 50.37 50.37 50.37 50.37 0.6K
13:00 50.37 50.37 50.37 50.37 0.3K
13:07 50.36 50.36 50.36 50.36 0.1K
13:08 50.36 50.37 50.36 50.37 1.1K
13:10 50.37 50.37 50.37 50.37 0.1K
13:19 50.38 50.38 50.38 50.38 1.9K
13:38 50.37 50.38 50.37 50.38 2.4K
13:39 50.36 50.36 50.36 50.36 0.5K
13:47 50.37 50.37 50.37 50.37 1.5K
13:50 50.38 50.38 50.38 50.38 0.5K
13:51 50.38 50.38 50.38 50.38 0.2K
13:52 50.39 50.39 50.39 50.39 0.2K
13:53 50.39 50.39 50.39 50.39 0.6K
13:55 50.39 50.39 50.39 50.39 0.3K
13:56 50.39 50.39 50.39 50.39 1.0K
13:58 50.37 50.37 50.37 50.37 4.5K
14:01 50.37 50.37 50.37 50.37 1.4K
14:06 50.39 50.39 50.39 50.39 0.3K
14:08 50.38 50.38 50.38 50.38 1.4K
14:10 50.38 50.38 50.38 50.38 0.1K
14:11 50.39 50.39 50.39 50.39 0.3K
14:12 50.38 50.38 50.38 50.38 0.1K
14:13 50.39 50.39 50.39 50.39 0.3K
14:18 50.38 50.39 50.38 50.39 0.2K
14:19 50.39 50.39 50.39 50.39 0.8K
14:20 50.38 50.38 50.38 50.38 1.5K
14:23 50.39 50.39 50.39 50.39 0.5K
14:25 50.38 50.38 50.38 50.38 0.2K
14:30 50.37 50.37 50.37 50.37 1.7K
14:40 50.35 50.35 50.35 50.35 0.7K
14:43 50.34 50.35 50.34 50.35 5.3K
14:48 50.34 50.34 50.34 50.34 0.1K
14:52 50.35 50.35 50.35 50.35 1.6K
14:53 50.37 50.37 50.37 50.37 0.8K
14:59 50.37 50.37 50.37 50.37 0.7K
15:00 50.37 50.37 50.37 50.37 0.1K
15:02 50.36 50.36 50.36 50.36 1.7K
15:07 50.38 50.38 50.38 50.38 2.0K
15:08 50.38 50.38 50.38 50.38 4.6K
15:10 50.37 50.37 50.37 50.37 0.9K
15:11 50.38 50.38 50.38 50.38 0.2K
15:13 50.37 50.37 50.37 50.37 0.1K
15:14 50.37 50.37 50.37 50.37 137.0K
15:15 50.38 50.38 50.38 50.38 3.7K
15:16 50.38 50.38 50.38 50.38 0.2K
15:18 50.38 50.39 50.38 50.39 2.6K
15:19 50.39 50.39 50.39 50.39 0.4K
15:20 50.39 50.39 50.39 50.39 0.2K
15:22 50.39 50.39 50.39 50.39 2.0K
15:23 50.39 50.39 50.39 50.39 3.4K
15:24 50.39 50.39 50.39 50.39 1.9K
15:25 50.39 50.39 50.39 50.39 3.5K
15:27 50.39 50.39 50.38 50.38 1.4K
15:28 50.40 50.40 50.40 50.40 0.2K
15:30 50.39 50.39 50.39 50.39 0.1K
15:32 50.40 50.40 50.40 50.40 0.6K
15:33 50.40 50.40 50.40 50.40 0.9K
15:34 50.40 50.40 50.40 50.40 0.3K
15:36 50.40 50.40 50.40 50.40 1.8K
15:37 50.39 50.39 50.39 50.39 3.0K
15:38 50.39 50.39 50.39 50.39 0.2K
15:39 50.39 50.39 50.39 50.39 2.2K
15:40 50.38 50.38 50.38 50.38 3.5K
15:44 50.37 50.37 50.37 50.37 0.6K
15:45 50.38 50.38 50.38 50.38 4.0K
15:46 50.37 50.37 50.37 50.37 0.2K
15:49 50.38 50.38 50.38 50.38 1.1K
15:57 50.38 50.38 50.38 50.38 1.2K
15:58 50.38 50.38 50.38 50.38 0.2K
15:59 50.37 50.39 50.37 50.38 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available