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 50.30 50.30 50.30 50.30 13.3K
09:32 50.27 50.28 50.27 50.28 1.7K
09:33 50.28 50.28 50.28 50.28 0.1K
09:34 50.27 50.30 50.27 50.30 6.8K
09:35 50.28 50.29 50.28 50.29 3.1K
09:36 50.29 50.29 50.29 50.29 1.2K
09:37 50.29 50.29 50.29 50.29 0.5K
09:38 50.29 50.29 50.29 50.29 0.4K
09:39 50.30 50.30 50.30 50.30 0.5K
09:40 50.29 50.30 50.29 50.30 2.0K
09:42 50.30 50.33 50.30 50.33 4.1K
09:44 50.32 50.32 50.29 50.29 6.8K
09:45 50.31 50.31 50.29 50.29 1.1K
09:46 50.29 50.29 50.26 50.26 5.1K
09:47 50.26 50.26 50.26 50.26 1.0K
09:49 50.27 50.27 50.24 50.24 14.3K
09:50 50.25 50.25 50.25 50.25 2.0K
09:51 50.25 50.27 50.25 50.27 7.8K
09:53 50.29 50.29 50.29 50.29 0.5K
09:54 50.25 50.25 50.24 50.24 0.5K
09:55 50.23 50.24 50.23 50.23 14.9K
09:56 50.23 50.23 50.23 50.23 0.3K
09:57 50.22 50.22 50.22 50.22 1.1K
09:58 50.22 50.22 50.22 50.22 0.5K
09:59 50.19 50.19 50.19 50.19 0.1K
10:00 50.21 50.21 50.20 50.20 0.9K
10:01 50.18 50.20 50.18 50.20 1.5K
10:02 50.21 50.21 50.20 50.20 5.5K
10:04 50.19 50.20 50.19 50.20 1.1K
10:05 50.19 50.19 50.18 50.18 1.2K
10:06 50.16 50.16 50.16 50.16 1.1K
10:07 50.17 50.17 50.17 50.17 0.9K
10:08 50.19 50.19 50.19 50.19 2.2K
10:09 50.17 50.17 50.17 50.17 0.7K
10:10 50.06 50.06 50.02 50.02 0.8K
10:11 49.99 49.99 49.96 49.99 3.2K
10:17 49.95 50.01 49.95 50.01 1.8K
10:18 49.94 49.98 49.94 49.98 0.8K
10:20 49.99 50.03 49.99 50.03 0.9K
10:21 50.01 50.01 50.01 50.01 1.2K
10:22 50.04 50.10 50.04 50.10 9.2K
10:23 50.12 50.12 50.12 50.12 2.2K
10:24 50.17 50.17 50.17 50.17 2.3K
10:27 50.18 50.18 50.17 50.17 1.2K
10:30 50.19 50.19 50.16 50.16 1.9K
10:31 50.18 50.18 50.18 50.18 0.1K
10:34 50.18 50.21 50.18 50.21 16.5K
10:37 50.24 50.27 50.24 50.27 1.3K
10:38 50.25 50.25 50.25 50.25 1.9K
10:41 50.20 50.20 50.19 50.19 0.3K
10:42 50.20 50.20 50.17 50.17 0.5K
10:43 50.18 50.18 50.17 50.17 0.5K
10:45 50.17 50.17 50.17 50.17 1.4K
10:49 50.15 50.15 50.15 50.15 46.7K
10:50 50.12 50.12 50.10 50.10 0.6K
10:52 50.10 50.10 50.10 50.10 0.1K
10:53 50.10 50.11 50.10 50.11 0.5K
10:54 50.09 50.09 50.09 50.09 1.2K
10:56 50.09 50.09 50.09 50.09 0.3K
10:58 50.09 50.10 50.09 50.10 1.4K
11:00 50.09 50.09 50.09 50.09 0.7K
11:02 50.09 50.09 50.09 50.09 0.5K
11:03 50.11 50.11 50.11 50.11 0.2K
11:04 50.09 50.09 50.09 50.09 1.7K
11:07 50.10 50.10 50.05 50.09 47.9K
11:08 50.08 50.08 50.07 50.08 3.5K
11:14 50.08 50.20 50.08 50.20 2.9K
11:15 50.19 50.22 50.19 50.20 6.0K
11:17 50.19 50.19 50.19 50.19 0.3K
11:20 50.15 50.15 50.15 50.15 1.4K
11:23 50.18 50.18 50.18 50.18 2.0K
11:24 50.19 50.19 50.19 50.19 0.5K
11:25 50.13 50.19 50.09 50.19 1.6K
11:37 49.99 49.99 49.95 49.95 0.6K
11:38 50.00 50.00 50.00 50.00 0.7K
11:41 50.04 50.04 50.04 50.04 4.1K
11:46 50.11 50.11 50.11 50.11 0.5K
11:48 50.11 50.11 50.10 50.10 30.6K
11:51 50.09 50.09 50.09 50.09 0.8K
11:56 50.12 50.12 50.12 50.12 3.9K
11:57 50.13 50.13 50.13 50.13 0.2K
11:58 50.10 50.10 50.10 50.10 0.1K
11:59 50.10 50.10 50.10 50.10 0.1K
12:00 50.11 50.11 50.11 50.11 0.2K
12:01 50.10 50.10 50.10 50.10 0.3K
12:02 50.10 50.10 50.10 50.10 2.2K
12:07 50.10 50.10 50.10 50.10 2.4K
12:09 50.13 50.13 50.13 50.13 0.1K
12:13 50.11 50.11 50.11 50.11 0.5K
12:14 50.11 50.11 50.11 50.11 2.1K
12:16 50.09 50.09 50.09 50.09 0.3K
12:17 50.08 50.08 50.08 50.08 0.3K
12:19 50.08 50.08 50.08 50.08 0.9K
12:20 50.08 50.08 50.08 50.08 1.6K
12:24 50.06 50.06 50.06 50.06 0.1K
12:27 50.05 50.05 50.04 50.04 1.7K
12:33 50.01 50.01 50.01 50.01 0.6K
12:39 50.00 50.00 50.00 50.00 8.5K
12:43 50.00 50.02 50.00 50.02 1.2K
12:44 50.01 50.01 50.01 50.01 0.7K
12:47 50.01 50.01 50.01 50.01 0.4K
12:48 50.01 50.02 50.00 50.00 1.9K
12:52 50.00 50.00 50.00 50.00 2.0K
12:53 50.01 50.02 50.01 50.02 1.3K
12:55 50.03 50.03 50.03 50.03 0.4K
12:57 50.03 50.03 50.02 50.02 2.3K
12:59 50.05 50.05 50.05 50.05 4.7K
13:00 50.01 50.01 50.00 50.00 2.4K
13:01 50.02 50.02 50.02 50.02 0.6K
13:02 50.03 50.03 50.03 50.03 2.0K
13:08 50.02 50.02 50.02 50.02 0.2K
13:09 50.02 50.02 50.02 50.02 0.2K
13:10 50.02 50.03 50.02 50.03 2.5K
13:11 50.03 50.03 50.03 50.03 0.4K
13:12 50.03 50.03 50.03 50.03 0.4K
13:13 50.03 50.03 50.01 50.01 0.8K
13:14 50.00 50.00 50.00 50.00 3.3K
13:15 49.99 49.99 49.99 49.99 0.6K
13:17 50.00 50.00 50.00 50.00 0.5K
13:18 49.98 49.98 49.98 49.98 0.2K
13:21 49.95 49.96 49.95 49.96 4.0K
13:23 49.95 49.95 49.95 49.95 1.6K
13:24 49.93 49.93 49.93 49.93 1.7K
13:26 49.95 49.95 49.95 49.95 0.5K
13:29 49.93 49.93 49.92 49.92 1.4K
13:31 49.94 49.94 49.94 49.94 0.9K
13:32 49.94 49.94 49.94 49.94 0.5K
13:33 49.95 49.95 49.95 49.95 0.8K
13:34 49.95 49.95 49.95 49.95 0.7K
13:36 49.93 49.93 49.92 49.92 0.4K
13:37 49.92 49.92 49.92 49.92 0.1K
13:38 49.92 49.93 49.92 49.93 27.2K
13:40 49.90 49.90 49.90 49.90 0.6K
13:41 49.87 49.87 49.87 49.87 1.0K
13:44 49.86 49.87 49.86 49.86 4.0K
13:45 49.86 49.86 49.86 49.86 0.1K
13:46 49.90 49.90 49.90 49.90 1.5K
13:48 49.90 49.90 49.90 49.90 0.4K
13:49 49.88 49.91 49.88 49.91 0.3K
13:51 49.91 49.91 49.91 49.91 0.1K
13:54 49.91 49.91 49.91 49.91 0.8K
13:55 49.90 49.91 49.90 49.91 1.2K
13:58 49.93 49.93 49.92 49.92 0.4K
13:59 49.91 49.92 49.91 49.92 3.6K
14:00 49.93 49.93 49.93 49.93 0.4K
14:01 49.94 49.94 49.94 49.94 0.5K
14:02 49.94 49.94 49.94 49.94 0.9K
14:04 49.94 49.94 49.94 49.94 1.0K
14:11 49.95 49.95 49.95 49.95 0.7K
14:13 49.95 49.95 49.95 49.95 0.8K
14:16 49.95 49.95 49.95 49.95 1.0K
14:18 49.95 49.95 49.95 49.95 0.6K
14:19 49.95 49.95 49.95 49.95 3.0K
14:20 49.95 49.95 49.95 49.95 0.5K
14:21 49.95 49.95 49.95 49.95 3.0K
14:24 49.95 49.95 49.94 49.94 2.2K
14:25 49.95 49.95 49.95 49.95 2.5K
14:26 49.94 49.95 49.94 49.95 2.1K
14:27 49.95 49.95 49.95 49.95 1.8K
14:28 49.95 49.99 49.95 49.99 11.4K
14:34 50.02 50.02 50.02 50.02 1.1K
14:36 50.00 50.00 50.00 50.00 0.2K
14:37 50.00 50.00 49.98 49.98 6.0K
14:38 49.98 49.98 49.98 49.98 1.3K
14:39 49.98 49.99 49.97 49.99 1.6K
14:40 49.99 50.01 49.99 50.01 2.1K
14:41 50.01 50.01 50.01 50.01 1.3K
14:42 50.02 50.02 50.02 50.02 0.3K
14:44 50.02 50.02 50.00 50.00 1.8K
14:45 50.02 50.02 50.02 50.02 0.3K
14:47 50.00 50.03 50.00 50.03 25.5K
14:48 50.03 50.03 50.03 50.03 0.1K
14:49 50.03 50.03 50.03 50.03 20.0K
14:50 50.03 50.03 50.03 50.03 0.1K
14:51 50.01 50.03 50.01 50.02 7.9K
14:52 50.03 50.03 50.03 50.03 0.3K
14:53 50.03 50.03 50.03 50.03 0.4K
14:54 50.03 50.03 50.03 50.03 0.3K
14:55 50.04 50.04 50.03 50.03 1.0K
14:58 50.05 50.05 50.05 50.05 0.3K
14:59 50.06 50.06 50.06 50.06 0.4K
15:01 50.00 50.01 50.00 50.01 6.1K
15:02 50.01 50.01 50.01 50.00 0.3K
15:03 50.04 50.04 50.04 50.04 4.1K
15:09 50.01 50.07 50.01 50.07 29.6K
15:10 50.06 50.06 50.06 50.06 1.2K
15:13 50.06 50.06 50.06 50.06 0.3K
15:14 50.07 50.07 50.07 50.07 0.8K
15:15 50.09 50.09 50.09 50.09 2.8K
15:17 50.06 50.06 50.06 50.06 0.5K
15:18 50.10 50.10 50.10 50.10 0.5K
15:19 50.05 50.05 50.05 50.05 2.2K
15:23 50.05 50.05 50.05 50.05 0.2K
15:24 50.06 50.06 50.06 50.06 7.3K
15:25 50.06 50.06 50.06 50.06 0.1K
15:26 50.05 50.07 50.05 50.07 2.4K
15:30 50.09 50.10 50.08 50.08 6.8K
15:31 50.09 50.09 50.09 50.09 1.2K
15:36 50.07 50.07 50.07 50.07 2.2K
15:38 50.06 50.06 50.06 50.06 2.1K
15:39 50.07 50.07 50.07 50.07 0.3K
15:40 50.08 50.08 50.08 50.08 2.7K
15:43 50.02 50.02 50.02 50.02 2.8K
15:46 50.02 50.02 50.02 50.02 0.5K
15:47 50.01 50.01 50.01 50.01 1.0K
15:52 50.02 50.02 50.02 50.02 2.3K
15:55 50.00 50.01 50.00 50.01 1.2K
15:56 50.01 50.01 50.01 50.01 0.2K
15:57 49.99 49.99 49.99 49.99 2.8K
15:59 49.96 49.97 49.96 49.96 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available