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 49.57 49.57 49.57 49.57 4.2K
09:36 49.62 49.62 49.61 49.61 2.0K
09:40 49.70 49.70 49.70 49.70 1.6K
09:41 49.66 49.66 49.66 49.66 2.0K
09:47 49.65 49.65 49.65 49.65 4.0K
09:50 49.70 49.70 49.70 49.70 3.5K
09:52 49.71 49.71 49.71 49.71 0.5K
09:58 49.68 49.72 49.68 49.72 0.4K
10:01 49.63 49.65 49.63 49.65 0.5K
10:02 49.67 49.67 49.67 49.67 0.5K
10:03 49.66 49.66 49.66 49.66 0.3K
10:05 49.66 49.66 49.66 49.66 2.0K
10:08 49.63 49.63 49.63 49.63 0.1K
10:14 49.70 49.70 49.70 49.70 0.3K
10:17 49.66 49.66 49.66 49.66 1.0K
10:18 49.66 49.66 49.66 49.66 0.3K
10:25 49.65 49.65 49.64 49.64 0.6K
10:35 49.67 49.67 49.67 49.67 0.5K
10:41 49.65 49.65 49.65 49.65 0.7K
10:44 49.61 49.61 49.61 49.61 0.3K
10:45 49.61 49.61 49.61 49.61 9.7K
10:46 49.62 49.62 49.62 49.62 0.4K
10:58 49.60 49.60 49.60 49.60 0.8K
10:59 49.63 49.63 49.63 49.63 0.3K
11:00 49.63 49.63 49.63 49.63 0.9K
11:02 49.65 49.65 49.64 49.64 0.6K
11:12 49.69 49.69 49.68 49.68 2.1K
11:13 49.68 49.68 49.68 49.68 2.4K
11:14 49.68 49.68 49.68 49.68 0.1K
11:16 49.68 49.68 49.68 49.68 0.4K
11:18 49.68 49.68 49.68 49.68 0.3K
11:19 49.67 49.67 49.67 49.67 2.2K
11:20 49.65 49.65 49.65 49.65 0.3K
11:22 49.66 49.66 49.66 49.66 0.3K
11:27 49.68 49.68 49.68 49.68 0.2K
11:29 49.69 49.69 49.69 49.69 0.2K
11:30 49.68 49.68 49.68 49.68 0.2K
11:34 49.68 49.68 49.66 49.66 0.5K
11:39 49.67 49.67 49.67 49.67 0.8K
11:43 49.68 49.68 49.68 49.68 0.8K
11:45 49.67 49.67 49.67 49.67 0.2K
11:47 49.68 49.68 49.68 49.68 2.0K
11:54 49.66 49.67 49.66 49.66 1.9K
11:55 49.66 49.66 49.66 49.66 1.8K
11:56 49.66 49.66 49.66 49.66 0.1K
11:58 49.66 49.66 49.66 49.66 0.3K
12:00 49.67 49.67 49.67 49.67 0.4K
12:01 49.67 49.67 49.67 49.67 0.1K
12:03 49.67 49.67 49.67 49.67 0.1K
12:05 49.66 49.66 49.66 49.66 0.2K
12:07 49.67 49.67 49.67 49.67 0.1K
12:08 49.67 49.67 49.67 49.67 0.2K
12:16 49.68 49.68 49.68 49.68 0.3K
12:24 49.66 49.66 49.66 49.66 2.4K
12:25 49.66 49.66 49.66 49.66 0.6K
12:26 49.66 49.66 49.66 49.66 0.2K
12:34 49.66 49.66 49.66 49.66 0.3K
12:38 49.66 49.66 49.66 49.66 0.5K
12:41 49.64 49.64 49.64 49.64 0.6K
12:43 49.65 49.65 49.65 49.65 0.5K
12:47 49.64 49.64 49.64 49.64 0.4K
12:50 49.65 49.65 49.65 49.65 0.1K
12:52 49.66 49.66 49.66 49.66 0.1K
12:54 49.66 49.66 49.66 49.66 0.5K
12:55 49.65 49.65 49.65 49.65 0.3K
13:02 49.67 49.68 49.67 49.68 0.7K
13:04 49.69 49.69 49.69 49.69 0.2K
13:08 49.68 49.69 49.68 49.68 3.5K
13:17 49.68 49.69 49.68 49.69 3.4K
13:18 49.69 49.69 49.69 49.69 0.3K
13:20 49.69 49.69 49.69 49.69 0.8K
13:30 49.71 49.71 49.71 49.71 0.5K
13:32 49.71 49.71 49.71 49.71 0.1K
13:35 49.73 49.73 49.72 49.72 1.7K
13:40 49.72 49.72 49.72 49.72 0.7K
13:52 49.72 49.72 49.72 49.72 0.7K
13:54 49.72 49.72 49.72 49.72 0.3K
13:56 49.73 49.73 49.73 49.73 0.3K
14:00 49.72 49.72 49.72 49.72 1.2K
14:02 49.73 49.73 49.73 49.73 0.2K
14:03 49.73 49.74 49.73 49.74 0.6K
14:09 49.74 49.74 49.74 49.74 0.8K
14:14 49.74 49.74 49.74 49.74 0.5K
14:18 49.76 49.76 49.76 49.76 1.0K
14:19 49.76 49.76 49.76 49.76 0.7K
14:23 49.77 49.77 49.77 49.77 0.4K
14:25 49.77 49.77 49.77 49.77 0.7K
14:28 49.78 49.78 49.77 49.77 2.4K
14:29 49.77 49.77 49.77 49.77 0.4K
14:33 49.78 49.78 49.78 49.78 0.2K
14:34 49.78 49.78 49.78 49.78 0.3K
14:37 49.80 49.81 49.80 49.81 1.0K
14:38 49.80 49.80 49.80 49.80 0.3K
14:40 49.81 49.81 49.81 49.81 0.4K
14:47 49.80 49.80 49.80 49.80 1.5K
14:50 49.79 49.79 49.79 49.79 0.4K
14:52 49.78 49.78 49.78 49.78 0.4K
14:55 49.79 49.79 49.79 49.79 0.7K
14:57 49.79 49.79 49.79 49.79 0.1K
14:58 49.80 49.80 49.80 49.80 1.1K
14:59 49.80 49.80 49.80 49.80 0.5K
15:00 49.80 49.80 49.80 49.80 3.1K
15:04 49.79 49.79 49.79 49.79 0.4K
15:05 49.80 49.80 49.80 49.80 0.3K
15:06 49.78 49.79 49.78 49.79 0.9K
15:08 49.77 49.77 49.77 49.77 0.6K
15:16 49.79 49.79 49.78 49.78 3.3K
15:17 49.77 49.77 49.77 49.77 0.3K
15:21 49.78 49.78 49.78 49.78 0.5K
15:23 49.77 49.77 49.77 49.77 0.2K
15:26 49.76 49.76 49.76 49.76 0.9K
15:27 49.76 49.76 49.76 49.76 1.4K
15:28 49.76 49.76 49.76 49.76 0.7K
15:29 49.76 49.79 49.76 49.79 0.5K
15:30 49.75 49.75 49.75 49.75 1.8K
15:31 49.75 49.75 49.75 49.75 0.8K
15:32 49.75 49.75 49.75 49.75 0.6K
15:33 49.79 49.79 49.78 49.78 5.8K
15:34 49.78 49.78 49.76 49.78 1.4K
15:35 49.77 49.77 49.76 49.76 1.2K
15:40 49.78 49.78 49.78 49.78 0.6K
15:41 49.79 49.79 49.79 49.79 0.2K
15:44 49.77 49.77 49.77 49.77 0.3K
15:47 49.76 49.78 49.76 49.76 3.2K
15:48 49.76 49.76 49.76 49.76 0.4K
15:49 49.76 49.76 49.76 49.76 0.4K
15:50 49.76 49.76 49.76 49.76 1.0K
15:51 49.76 49.76 49.76 49.76 0.3K
15:52 49.76 49.77 49.76 49.77 1.6K
15:53 49.78 49.78 49.77 49.77 0.3K
15:54 49.77 49.77 49.77 49.77 3.9K
15:56 49.78 49.78 49.78 49.78 0.3K
15:58 49.78 49.78 49.78 49.78 1.4K
15:59 49.74 49.77 49.74 49.75 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available