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 50.54 50.54 50.44 50.44 66.9K
09:31 50.42 50.42 50.42 50.42 2.7K
09:32 50.44 50.44 50.43 50.44 7.6K
09:33 50.47 50.49 50.47 50.49 52.8K
09:37 50.49 50.49 50.49 50.49 0.1K
09:38 50.50 50.50 50.50 50.50 2.4K
09:39 50.49 50.49 50.49 50.49 1.4K
09:40 50.47 50.47 50.47 50.47 4.6K
09:45 50.47 50.47 50.47 50.47 5.9K
09:50 50.45 50.45 50.45 50.45 1.6K
09:51 50.46 50.46 50.46 50.46 0.3K
09:52 50.47 50.47 50.47 50.47 0.1K
09:53 50.45 50.45 50.45 50.45 0.3K
09:54 50.45 50.46 50.45 50.46 3.3K
09:55 50.46 50.46 50.46 50.46 0.4K
09:56 50.47 50.47 50.47 50.47 0.6K
09:59 50.42 50.42 50.42 50.42 1.2K
10:01 50.43 50.43 50.43 50.43 0.6K
10:02 50.45 50.45 50.43 50.43 7.8K
10:03 50.45 50.45 50.43 50.43 70.6K
10:04 50.45 50.45 50.45 50.45 1.0K
10:05 50.45 50.45 50.45 50.45 0.5K
10:06 50.46 50.46 50.46 50.46 0.9K
10:07 50.46 50.46 50.46 50.46 10.1K
10:08 50.41 50.44 50.41 50.44 6.5K
10:09 50.44 50.44 50.44 50.44 11.1K
10:10 50.45 50.45 50.45 50.45 0.4K
10:11 50.46 50.47 50.46 50.47 1.1K
10:12 50.48 50.48 50.48 50.48 1.0K
10:13 50.48 50.50 50.48 50.50 2.5K
10:14 50.50 50.50 50.49 50.49 1.5K
10:15 50.50 50.50 50.50 50.50 3.2K
10:17 50.50 50.50 50.49 50.49 15.6K
10:18 50.50 50.50 50.50 50.50 2.5K
10:20 50.49 50.49 50.49 50.49 1.4K
10:21 50.48 50.48 50.48 50.48 0.2K
10:22 50.46 50.46 50.46 50.46 0.5K
10:23 50.47 50.47 50.47 50.47 0.3K
10:24 50.47 50.48 50.47 50.48 1.1K
10:25 50.46 50.46 50.46 50.46 2.0K
10:26 50.48 50.48 50.48 50.48 2.2K
10:29 50.48 50.48 50.48 50.48 0.2K
10:31 50.46 50.49 50.46 50.49 1.2K
10:32 50.48 50.48 50.47 50.47 0.5K
10:33 50.49 50.49 50.48 50.49 4.7K
10:34 50.46 50.49 50.46 50.49 9.3K
10:37 50.48 50.48 50.47 50.47 0.2K
10:38 50.48 50.48 50.48 50.48 0.5K
10:39 50.48 50.48 50.48 50.48 0.7K
10:43 50.48 50.48 50.48 50.48 0.2K
10:44 50.47 50.47 50.47 50.47 0.5K
10:45 50.48 50.48 50.47 50.47 1.2K
10:48 50.48 50.48 50.48 50.48 1.6K
10:49 50.48 50.48 50.47 50.47 5.3K
10:50 50.50 50.50 50.50 50.50 4.2K
10:52 50.48 50.48 50.47 50.47 1.8K
10:53 50.46 50.46 50.46 50.46 0.4K
10:55 50.49 50.49 50.49 50.49 0.3K
10:56 50.48 50.48 50.48 50.48 1.8K
10:57 50.48 50.48 50.48 50.48 0.4K
10:58 50.47 50.47 50.45 50.45 1.4K
11:00 50.46 50.46 50.46 50.46 0.2K
11:01 50.46 50.46 50.46 50.46 0.5K
11:03 50.36 50.36 50.36 50.36 5.0K
11:04 50.36 50.36 50.36 50.36 2.7K
11:06 50.41 50.41 50.41 50.41 3.0K
11:08 50.36 50.36 50.36 50.36 0.1K
11:10 50.45 50.45 50.45 50.45 1.5K
11:14 50.41 50.41 50.41 50.41 0.5K
11:18 50.41 50.41 50.41 50.41 0.5K
11:20 50.41 50.41 50.41 50.41 0.1K
11:22 50.42 50.42 50.42 50.42 0.3K
11:24 50.41 50.41 50.39 50.39 4.2K
11:25 50.43 50.44 50.43 50.44 301.9K
11:26 50.46 50.46 50.46 50.46 0.6K
11:28 50.40 50.46 50.40 50.46 1.2K
11:30 50.42 50.42 50.42 50.42 0.5K
11:32 50.39 50.39 50.39 50.39 0.2K
11:34 50.41 50.41 50.39 50.39 2.6K
11:35 50.41 50.41 50.41 50.41 0.1K
11:36 50.38 50.38 50.38 50.38 2.8K
11:42 50.46 50.46 50.46 50.46 0.8K
11:43 50.48 50.48 50.48 50.48 1.0K
11:45 50.50 50.50 50.50 50.50 0.8K
11:46 50.47 50.47 50.47 50.47 1.1K
11:49 50.48 50.48 50.48 50.48 1.5K
11:56 50.40 50.40 50.38 50.40 2.0K
11:59 50.44 50.44 50.44 50.44 4.7K
12:02 50.43 50.43 50.43 50.43 0.5K
12:04 50.43 50.43 50.43 50.43 0.4K
12:08 50.42 50.42 50.42 50.42 0.1K
12:11 50.40 50.40 50.40 50.40 1.1K
12:18 50.42 50.42 50.42 50.42 0.5K
12:21 50.42 50.42 50.42 50.42 0.8K
12:22 50.42 50.42 50.42 50.42 0.6K
12:23 50.42 50.42 50.42 50.42 0.3K
12:24 50.42 50.42 50.42 50.42 1.9K
12:25 50.42 50.42 50.41 50.41 0.8K
12:26 50.42 50.43 50.42 50.43 3.6K
12:28 50.44 50.45 50.44 50.45 8.2K
12:29 50.45 50.45 50.45 50.45 2.0K
12:30 50.46 50.46 50.46 50.46 0.4K
12:31 50.47 50.47 50.47 50.47 0.7K
12:34 50.47 50.47 50.46 50.46 3.8K
12:35 50.45 50.45 50.45 50.45 1.0K
12:38 50.42 50.44 50.42 50.44 0.8K
12:40 50.33 50.33 50.33 50.33 2.0K
12:45 50.42 50.42 50.42 50.42 0.1K
12:47 50.33 50.33 50.33 50.33 0.6K
12:50 50.37 50.37 50.34 50.34 3.8K
12:59 50.34 50.34 50.34 50.34 2.7K
13:00 50.38 50.38 50.38 50.38 1.1K
13:02 50.36 50.36 50.36 50.36 0.2K
13:09 50.36 50.36 50.36 50.36 0.4K
13:10 50.36 50.36 50.36 50.36 0.6K
13:11 50.40 50.40 50.39 50.39 1.1K
13:12 50.39 50.39 50.39 50.39 1.1K
13:13 50.39 50.39 50.39 50.39 0.3K
13:16 50.42 50.42 50.42 50.42 2.0K
13:22 50.41 50.41 50.41 50.41 0.2K
13:25 50.38 50.38 50.38 50.38 5.1K
13:27 50.35 50.35 50.35 50.35 3.1K
13:28 50.37 50.37 50.37 50.37 0.1K
13:29 50.37 50.37 50.37 50.37 0.3K
13:31 50.38 50.42 50.38 50.42 2.8K
13:32 50.42 50.42 50.42 50.42 1.7K
13:34 50.40 50.40 50.40 50.40 1.0K
13:35 50.38 50.38 50.38 50.38 0.4K
13:38 50.38 50.38 50.38 50.38 0.2K
13:39 50.35 50.35 50.35 50.35 0.1K
13:40 50.37 50.38 50.37 50.38 0.5K
13:41 50.34 50.35 50.34 50.35 0.5K
13:42 50.35 50.37 50.35 50.37 2.6K
13:43 50.36 50.36 50.36 50.36 0.7K
13:45 50.35 50.38 50.35 50.38 1.8K
13:46 50.36 50.36 50.36 50.36 1.2K
13:47 50.36 50.36 50.36 50.36 3.3K
13:49 50.33 50.33 50.33 50.33 0.3K
13:50 50.34 50.34 50.34 50.34 0.2K
13:51 50.35 50.35 50.35 50.35 0.2K
13:52 50.36 50.36 50.36 50.36 0.9K
13:54 50.36 50.36 50.36 50.36 1.2K
13:57 50.38 50.38 50.36 50.36 0.8K
13:58 50.34 50.34 50.34 50.34 2.9K
13:59 50.36 50.36 50.36 50.36 2.8K
14:01 50.35 50.35 50.35 50.35 0.3K
14:02 50.36 50.36 50.36 50.36 0.2K
14:04 50.36 50.36 50.36 50.36 0.2K
14:05 50.35 50.35 50.35 50.35 0.8K
14:07 50.37 50.37 50.36 50.36 2.6K
14:10 50.39 50.39 50.39 50.39 0.3K
14:11 50.39 50.39 50.39 50.39 3.4K
14:14 50.40 50.40 50.40 50.40 0.7K
14:17 50.40 50.40 50.40 50.40 0.3K
14:18 50.38 50.38 50.38 50.38 0.4K
14:21 50.38 50.38 50.38 50.38 0.3K
14:23 50.37 50.37 50.37 50.37 0.2K
14:25 50.37 50.37 50.37 50.37 0.2K
14:27 50.38 50.38 50.38 50.38 1.3K
14:29 50.38 50.38 50.38 50.38 0.7K
14:30 50.38 50.38 50.38 50.38 0.8K
14:31 50.38 50.38 50.38 50.38 0.9K
14:32 50.38 50.38 50.38 50.38 0.3K
14:34 50.37 50.38 50.37 50.38 1.2K
14:35 50.37 50.37 50.37 50.37 0.4K
14:42 50.38 50.38 50.38 50.38 0.6K
14:43 50.38 50.38 50.38 50.38 0.1K
14:48 50.36 50.36 50.36 50.36 0.1K
14:49 50.35 50.35 50.35 50.35 23.9K
14:50 50.32 50.32 50.32 50.32 0.3K
14:54 50.32 50.32 50.32 50.32 0.3K
14:56 50.31 50.31 50.31 50.31 1.0K
14:57 50.31 50.31 50.31 50.31 4.0K
14:59 50.31 50.31 50.31 50.31 0.2K
15:01 50.31 50.31 50.31 50.31 0.2K
15:02 50.30 50.30 50.30 50.30 2.0K
15:04 50.30 50.31 50.30 50.31 0.3K
15:06 50.31 50.31 50.29 50.29 0.6K
15:09 50.27 50.27 50.27 50.27 6.5K
15:13 50.29 50.29 50.29 50.29 0.7K
15:14 50.31 50.31 50.31 50.30 1.3K
15:15 50.28 50.28 50.28 50.28 10.1K
15:17 50.32 50.32 50.32 50.32 0.3K
15:18 50.35 50.35 50.32 50.35 2.9K
15:19 50.34 50.34 50.34 50.34 2.8K
15:20 50.32 50.35 50.32 50.35 0.9K
15:22 50.33 50.33 50.33 50.33 0.6K
15:23 50.31 50.31 50.31 50.31 3.0K
15:24 50.32 50.32 50.32 50.32 0.8K
15:26 50.33 50.33 50.32 50.32 0.8K
15:27 50.33 50.33 50.33 50.33 2.0K
15:28 50.35 50.37 50.34 50.37 5.5K
15:29 50.35 50.35 50.35 50.35 1.1K
15:31 50.35 50.37 50.35 50.37 4.5K
15:33 50.36 50.36 50.36 50.36 1.1K
15:35 50.36 50.36 50.36 50.36 0.5K
15:37 50.36 50.36 50.36 50.36 0.5K
15:40 50.34 50.35 50.34 50.35 1.4K
15:41 50.31 50.31 50.31 50.31 0.1K
15:42 50.34 50.34 50.34 50.34 16.8K
15:45 50.32 50.32 50.32 50.32 3.0K
15:46 50.34 50.35 50.33 50.33 1.5K
15:47 50.33 50.33 50.33 50.33 0.2K
15:48 50.35 50.35 50.35 50.35 1.5K
15:49 50.37 50.37 50.37 50.37 0.2K
15:50 50.35 50.36 50.34 50.34 1.3K
15:51 50.34 50.34 50.34 50.34 2.2K
15:52 50.35 50.35 50.35 50.35 0.1K
15:53 50.33 50.35 50.33 50.35 1.0K
15:54 50.37 50.37 50.37 50.37 0.2K
15:57 50.32 50.32 50.32 50.32 0.1K
15:59 50.31 50.42 50.30 50.42 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available