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 49.71 49.71 49.71 49.71 2.2K
09:35 49.76 49.76 49.76 49.76 0.1K
09:37 49.76 49.76 49.76 49.76 0.4K
09:38 49.75 49.76 49.75 49.76 2.3K
09:48 49.75 49.75 49.75 49.75 2.3K
09:54 49.74 49.74 49.71 49.72 1.2K
10:00 49.72 49.72 49.72 49.72 0.6K
10:01 49.74 49.74 49.74 49.74 0.6K
10:05 49.73 49.74 49.71 49.71 3.6K
10:06 49.74 49.74 49.74 49.74 0.2K
10:15 49.72 49.72 49.72 49.72 0.3K
10:18 49.70 49.70 49.70 49.70 0.5K
10:19 49.72 49.72 49.72 49.72 0.1K
10:21 49.72 49.73 49.72 49.73 1.1K
10:28 49.72 49.72 49.72 49.72 0.5K
10:32 49.74 49.74 49.74 49.74 0.2K
10:36 49.73 49.73 49.73 49.73 0.3K
10:41 49.76 49.76 49.76 49.76 1.0K
10:43 49.77 49.77 49.77 49.77 0.1K
10:44 49.79 49.79 49.79 49.79 1.7K
10:46 49.77 49.77 49.77 49.77 29.0K
10:48 49.71 49.71 49.71 49.71 0.2K
10:49 49.75 49.77 49.75 49.77 1.1K
10:58 49.76 49.76 49.76 49.76 0.3K
11:08 49.74 49.74 49.74 49.74 0.8K
11:15 49.74 49.74 49.74 49.74 0.3K
11:21 49.74 49.74 49.74 49.74 0.5K
11:22 49.73 49.73 49.73 49.73 0.3K
11:23 49.75 49.75 49.75 49.75 0.3K
11:25 49.74 49.74 49.74 49.74 0.3K
11:31 49.74 49.74 49.74 49.74 0.4K
11:32 49.74 49.74 49.74 49.74 1.3K
11:34 49.75 49.75 49.75 49.75 0.2K
11:35 49.75 49.75 49.75 49.75 0.6K
11:47 49.77 49.77 49.77 49.77 0.2K
11:50 49.77 49.77 49.77 49.77 0.5K
11:53 49.77 49.79 49.77 49.79 0.6K
12:02 49.80 49.80 49.80 49.80 1.7K
12:10 49.79 49.80 49.79 49.80 1.7K
12:18 49.80 49.80 49.80 49.80 1.5K
12:20 49.81 49.81 49.81 49.81 1.4K
12:31 49.81 49.81 49.81 49.81 1.0K
12:48 49.81 49.81 49.81 49.81 1.1K
12:56 49.81 49.81 49.81 49.81 0.4K
13:02 49.84 49.84 49.84 49.84 2.8K
13:24 49.86 49.86 49.86 49.86 0.9K
13:25 49.87 49.87 49.87 49.87 1.6K
13:26 49.86 49.86 49.86 49.86 0.3K
13:29 49.86 49.86 49.86 49.86 0.3K
13:31 49.87 49.87 49.87 49.87 0.4K
13:33 49.86 49.86 49.86 49.86 0.3K
13:35 49.85 49.85 49.85 49.85 10.3K
13:44 49.86 49.86 49.86 49.86 0.7K
13:48 49.87 49.87 49.87 49.87 0.2K
13:50 49.88 49.88 49.86 49.86 2.1K
13:55 49.86 49.86 49.86 49.86 0.7K
13:56 49.87 49.88 49.87 49.88 51.5K
13:58 49.87 49.87 49.87 49.87 22.6K
14:03 49.84 49.84 49.84 49.84 1.4K
14:05 49.81 49.81 49.81 49.81 1.5K
14:06 49.86 49.86 49.86 49.86 0.3K
14:11 49.85 49.86 49.85 49.86 19.3K
14:12 49.86 49.86 49.86 49.86 1.0K
14:13 49.83 49.83 49.83 49.83 0.2K
14:21 49.86 49.86 49.84 49.84 1.8K
14:25 49.84 49.84 49.84 49.84 0.4K
14:34 49.84 49.84 49.84 49.84 0.3K
14:37 49.85 49.85 49.85 49.85 0.2K
14:39 49.85 49.85 49.85 49.85 1.3K
14:42 49.84 49.87 49.84 49.87 0.2K
14:49 49.82 49.82 49.82 49.82 0.8K
14:56 49.88 49.88 49.88 49.88 0.9K
15:07 49.83 49.85 49.83 49.83 5.6K
15:15 49.85 49.86 49.85 49.86 0.7K
15:18 49.86 49.86 49.86 49.86 0.1K
15:19 49.86 49.86 49.85 49.85 0.9K
15:21 49.86 49.86 49.86 49.86 0.1K
15:22 49.88 49.88 49.88 49.88 0.3K
15:25 49.86 49.86 49.86 49.86 0.8K
15:31 49.88 49.88 49.88 49.88 1.0K
15:39 49.85 49.85 49.85 49.85 0.7K
15:43 49.86 49.86 49.86 49.86 0.4K
15:46 49.85 49.85 49.85 49.85 1.7K
15:51 49.85 49.85 49.85 49.85 0.5K
15:52 49.87 49.87 49.87 49.87 2.6K
15:56 49.86 49.86 49.86 49.86 1.0K
15:57 49.85 49.85 49.85 49.84 1.5K
15:59 49.86 49.87 49.86 49.87 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available