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 49.82 49.82 49.82 49.82 2.7K
09:35 49.81 49.81 49.81 49.81 4.4K
09:36 49.83 49.83 49.83 49.83 2.3K
09:44 49.82 49.82 49.82 49.82 0.3K
09:45 49.82 49.82 49.82 49.82 0.1K
09:46 49.81 49.81 49.81 49.81 0.2K
09:47 49.82 49.82 49.82 49.82 0.3K
09:50 49.82 49.82 49.82 49.82 0.1K
09:53 49.81 49.82 49.81 49.82 1.3K
10:02 49.79 49.79 49.79 49.79 1.2K
10:03 49.80 49.80 49.80 49.80 1.2K
10:14 49.77 49.77 49.77 49.77 0.4K
10:19 49.77 49.77 49.77 49.77 1.0K
10:30 49.77 49.77 49.77 49.77 0.2K
10:35 49.77 49.77 49.77 49.77 0.8K
10:47 49.75 49.75 49.75 49.74 0.6K
10:48 49.74 49.74 49.74 49.74 0.6K
10:51 49.73 49.73 49.73 49.73 1.3K
10:52 49.73 49.73 49.73 49.73 3.4K
10:53 49.72 49.72 49.68 49.68 3.5K
10:58 49.72 49.72 49.72 49.72 1.3K
10:59 49.72 49.72 49.72 49.72 2.7K
11:04 49.73 49.73 49.73 49.73 3.3K
11:13 49.76 49.76 49.76 49.76 1.5K
11:21 49.75 49.75 49.75 49.75 0.3K
11:23 49.74 49.74 49.74 49.74 0.1K
11:24 49.75 49.75 49.75 49.75 0.6K
11:25 49.75 49.75 49.75 49.75 0.6K
11:31 49.74 49.74 49.74 49.74 0.5K
11:38 49.72 49.72 49.72 49.72 0.5K
11:40 49.74 49.74 49.74 49.74 1.0K
11:41 49.72 49.72 49.72 49.72 0.3K
11:42 49.72 49.73 49.72 49.73 2.7K
11:43 49.73 49.74 49.73 49.74 1.5K
11:44 49.73 49.73 49.73 49.73 0.5K
11:46 49.75 49.75 49.75 49.75 0.1K
11:49 49.74 49.74 49.74 49.74 1.1K
11:51 49.73 49.73 49.73 49.73 1.0K
11:52 49.73 49.73 49.72 49.72 0.3K
11:54 49.73 49.73 49.73 49.73 1.2K
12:03 49.75 49.75 49.75 49.75 0.3K
12:05 49.75 49.75 49.75 49.75 0.2K
12:06 49.76 49.76 49.76 49.76 1.3K
12:07 49.75 49.75 49.73 49.75 1.8K
12:08 49.75 49.75 49.75 49.75 0.2K
12:12 49.76 49.76 49.76 49.76 0.2K
12:14 49.76 49.76 49.76 49.76 0.2K
12:16 49.75 49.75 49.75 49.75 0.2K
12:17 49.76 49.76 49.76 49.76 0.4K
12:25 49.75 49.77 49.75 49.77 1.6K
12:33 49.75 49.75 49.75 49.75 1.6K
12:34 49.76 49.76 49.76 49.76 0.3K
12:36 49.75 49.75 49.75 49.75 0.1K
12:37 49.75 49.75 49.75 49.75 0.5K
12:38 49.77 49.77 49.77 49.77 4.3K
12:42 49.74 49.75 49.74 49.75 0.5K
12:48 49.73 49.74 49.73 49.74 0.7K
12:50 49.75 49.75 49.75 49.75 0.1K
12:55 49.75 49.75 49.74 49.74 0.5K
12:57 49.75 49.75 49.75 49.75 0.2K
12:58 49.74 49.74 49.74 49.74 0.3K
13:03 49.74 49.75 49.74 49.75 1.4K
13:11 49.72 49.72 49.72 49.72 0.3K
13:14 49.73 49.73 49.73 49.73 0.4K
13:17 49.73 49.73 49.73 49.73 0.5K
13:21 49.73 49.73 49.73 49.73 0.2K
13:22 49.72 49.72 49.72 49.72 0.3K
13:24 49.73 49.73 49.73 49.73 0.1K
13:25 49.73 49.74 49.73 49.74 0.4K
13:26 49.74 49.74 49.74 49.74 0.2K
13:27 49.74 49.74 49.74 49.74 6.3K
13:28 49.74 49.74 49.74 49.74 0.2K
13:29 49.74 49.74 49.74 49.74 0.7K
13:32 49.74 49.74 49.74 49.74 3.4K
13:33 49.74 49.74 49.74 49.74 2.9K
13:36 49.74 49.74 49.74 49.74 1.1K
13:37 49.74 49.74 49.74 49.73 0.5K
13:49 49.74 49.74 49.74 49.74 0.4K
13:52 49.74 49.74 49.74 49.74 0.4K
13:54 49.74 49.74 49.74 49.74 0.2K
13:55 49.74 49.74 49.74 49.74 0.4K
14:02 49.74 49.74 49.74 49.74 0.6K
14:06 49.74 49.74 49.74 49.74 0.7K
14:09 49.74 49.74 49.73 49.73 1.6K
14:10 49.74 49.74 49.74 49.74 1.0K
14:11 49.74 49.74 49.74 49.74 0.3K
14:12 49.74 49.74 49.74 49.74 1.2K
14:15 49.72 49.72 49.72 49.72 1.1K
14:27 49.74 49.74 49.74 49.74 9.7K
14:33 49.73 49.73 49.73 49.73 0.6K
14:35 49.73 49.73 49.73 49.73 0.5K
14:43 49.73 49.73 49.73 49.73 0.1K
14:45 49.73 49.73 49.73 49.73 0.4K
14:48 49.73 49.73 49.73 49.73 0.2K
14:52 49.73 49.73 49.73 49.73 0.6K
14:55 49.74 49.74 49.74 49.74 0.2K
14:57 49.73 49.73 49.73 49.73 1.2K
15:06 49.75 49.75 49.74 49.74 0.6K
15:12 49.73 49.73 49.73 49.73 1.0K
15:18 49.74 49.74 49.74 49.74 1.3K
15:21 49.74 49.74 49.74 49.74 0.4K
15:22 49.72 49.72 49.72 49.72 0.2K
15:23 49.72 49.72 49.72 49.72 1.2K
15:26 49.73 49.73 49.73 49.73 0.6K
15:28 49.72 49.72 49.72 49.72 0.2K
15:29 49.73 49.73 49.73 49.73 1.7K
15:30 49.73 49.73 49.73 49.73 0.8K
15:32 49.73 49.73 49.73 49.73 2.0K
15:34 49.72 49.73 49.72 49.73 4.6K
15:35 49.72 49.72 49.72 49.72 0.2K
15:38 49.73 49.74 49.73 49.74 1.4K
15:41 49.73 49.73 49.73 49.73 0.2K
15:43 49.73 49.73 49.73 49.73 0.2K
15:45 49.74 49.74 49.73 49.73 2.8K
15:48 49.73 49.74 49.73 49.74 1.9K
15:49 49.72 49.72 49.72 49.72 0.6K
15:51 49.73 49.73 49.73 49.73 2.1K
15:52 49.73 49.74 49.73 49.74 1.4K
15:55 49.74 49.74 49.73 49.73 5.8K
15:58 49.73 49.73 49.73 49.73 0.5K
15:59 49.72 49.72 49.72 49.72 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available