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 49.92 49.92 49.92 49.92 0.8K
09:31 49.93 49.94 49.93 49.94 3.4K
09:33 49.93 49.95 49.93 49.95 0.9K
09:35 49.95 49.95 49.95 49.94 1.4K
09:48 49.94 49.95 49.94 49.95 4.1K
09:50 49.95 49.95 49.95 49.95 2.2K
09:52 49.96 49.96 49.96 49.96 0.9K
09:59 49.96 49.96 49.96 49.96 0.5K
10:00 49.96 49.99 49.96 49.99 2.4K
10:01 49.99 49.99 49.99 49.99 2.0K
10:03 50.00 50.00 50.00 50.00 6.0K
10:07 50.00 50.00 50.00 49.99 1.0K
10:09 49.99 49.99 49.99 49.99 2.0K
10:10 50.00 50.00 50.00 50.00 0.7K
10:11 50.00 50.00 50.00 50.00 0.3K
10:12 50.00 50.01 50.00 50.01 4.0K
10:13 50.00 50.00 50.00 50.00 2.9K
10:14 50.00 50.00 50.00 50.00 0.6K
10:16 50.00 50.01 50.00 50.01 10.1K
10:17 50.01 50.01 50.01 50.01 2.6K
10:18 50.02 50.02 50.02 50.02 3.1K
10:19 50.02 50.02 50.02 50.02 0.8K
10:21 50.03 50.03 50.03 50.03 0.3K
10:22 50.01 50.02 50.01 50.02 9.5K
10:23 50.03 50.03 50.03 50.02 0.3K
10:26 50.00 50.01 50.00 50.01 2.7K
10:27 50.00 50.01 50.00 50.01 0.8K
10:32 50.01 50.01 50.01 50.01 0.7K
10:34 50.00 50.00 50.00 50.00 2.2K
10:36 50.01 50.01 50.01 50.01 1.2K
10:37 50.00 50.00 50.00 50.00 2.0K
10:38 50.00 50.00 50.00 50.00 0.1K
10:39 50.01 50.01 50.01 50.01 0.1K
10:40 50.00 50.00 50.00 50.00 1.1K
10:42 49.99 49.99 49.99 49.99 0.3K
10:45 50.01 50.01 50.01 50.01 0.2K
10:47 50.00 50.00 50.00 50.00 4.1K
10:49 50.01 50.01 50.01 50.01 1.1K
10:54 50.01 50.01 50.01 50.01 1.0K
10:56 50.01 50.01 50.01 50.01 1.0K
10:57 50.01 50.01 50.01 50.01 2.0K
11:18 50.01 50.01 50.01 50.01 0.3K
11:24 50.02 50.02 50.02 50.02 0.1K
11:25 50.02 50.02 50.02 50.02 0.2K
11:29 50.01 50.01 50.01 50.01 0.7K
11:30 50.01 50.01 50.01 50.01 0.3K
11:31 50.02 50.02 50.02 50.02 0.1K
11:32 50.01 50.01 50.01 50.01 0.1K
11:35 50.02 50.02 50.02 50.02 0.3K
11:43 50.02 50.02 50.02 50.02 0.4K
11:45 50.02 50.02 50.02 50.02 1.4K
11:56 50.03 50.03 50.03 50.03 1.0K
11:58 50.04 50.04 50.04 50.04 0.5K
12:10 50.03 50.03 50.03 50.03 0.2K
12:12 50.04 50.04 50.04 50.04 0.4K
12:15 50.04 50.04 50.04 50.04 0.3K
12:16 50.04 50.04 50.04 50.04 0.3K
12:18 50.05 50.05 50.05 50.05 1.9K
12:20 50.05 50.05 50.05 50.05 0.2K
12:22 50.04 50.04 50.04 50.04 0.4K
12:25 50.03 50.03 50.03 50.03 0.4K
12:26 50.03 50.03 50.03 50.03 0.3K
12:29 50.04 50.04 50.04 50.04 1.3K
12:34 50.04 50.04 50.04 50.04 0.3K
12:35 50.05 50.05 50.05 50.05 3.4K
12:38 50.05 50.05 50.05 50.05 1.1K
12:43 50.01 50.01 50.01 50.01 0.9K
12:46 50.01 50.01 50.01 50.01 1.2K
12:50 50.03 50.03 50.03 50.03 0.5K
12:57 50.03 50.03 50.03 50.03 0.4K
12:58 50.03 50.03 50.03 50.03 0.5K
13:05 50.02 50.02 50.02 50.02 3.1K
13:10 50.01 50.01 50.01 50.01 31.9K
13:13 50.00 50.00 50.00 50.00 1.0K
13:52 50.02 50.02 50.02 50.02 0.4K
13:59 50.04 50.04 50.04 50.04 0.8K
14:01 50.03 50.03 50.03 50.02 1.6K
14:03 50.02 50.04 50.02 50.04 0.2K
14:09 50.04 50.04 50.04 50.04 0.2K
14:12 50.03 50.03 50.03 50.03 0.1K
14:13 50.02 50.03 50.02 50.03 1.5K
14:15 50.04 50.04 50.04 50.04 0.8K
14:18 50.02 50.02 50.02 50.02 0.1K
14:24 50.02 50.02 50.02 50.02 0.2K
14:25 50.01 50.01 50.01 50.01 0.9K
14:27 50.01 50.01 50.01 50.01 0.6K
14:36 50.03 50.03 50.03 50.02 0.4K
14:44 50.02 50.02 50.02 50.02 0.4K
14:51 50.01 50.01 50.01 50.01 2.2K
14:55 50.02 50.02 50.02 50.02 0.2K
14:56 50.02 50.02 50.02 50.02 0.2K
14:57 50.02 50.02 50.02 50.02 0.1K
14:59 50.01 50.01 50.01 50.01 0.2K
15:10 50.00 50.00 50.00 50.00 0.5K
15:12 49.99 49.99 49.99 49.98 4.0K
15:15 50.00 50.00 50.00 50.00 0.7K
15:24 50.00 50.00 49.99 49.99 0.5K
15:27 49.99 49.99 49.99 49.99 0.4K
15:34 50.00 50.00 50.00 50.00 0.5K
15:35 50.00 50.00 50.00 50.00 0.2K
15:36 50.00 50.00 50.00 50.00 0.2K
15:38 49.99 49.99 49.99 49.99 0.4K
15:39 50.00 50.00 50.00 50.00 0.6K
15:41 49.98 49.99 49.98 49.99 4.1K
15:42 49.98 49.98 49.97 49.97 3.0K
15:47 49.98 49.98 49.98 49.98 0.3K
15:55 49.98 49.98 49.98 49.98 0.7K
15:59 49.97 49.98 49.97 49.97 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available