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 50.00 50.00 50.00 50.00 2.6K
09:36 49.99 49.99 49.99 49.99 0.2K
09:37 49.97 49.97 49.97 49.97 8.0K
09:39 49.97 49.97 49.97 49.97 1.2K
09:41 49.98 49.98 49.98 49.98 0.1K
09:42 49.98 49.98 49.98 49.98 1.3K
09:45 49.97 49.97 49.97 49.97 0.4K
09:46 49.96 49.96 49.96 49.96 0.2K
09:57 49.98 49.98 49.98 49.98 0.6K
10:02 49.99 49.99 49.99 49.99 2.4K
10:10 50.02 50.02 50.02 50.02 0.7K
10:11 50.02 50.02 50.02 50.02 1.4K
10:13 50.03 50.03 50.03 50.03 3.5K
10:21 50.04 50.04 50.04 50.04 0.6K
10:23 50.05 50.05 50.05 50.05 0.3K
10:26 50.06 50.06 50.06 50.06 3.3K
10:30 50.07 50.07 50.07 50.07 0.5K
10:31 50.07 50.07 50.07 50.07 1.1K
10:34 50.07 50.07 50.07 50.07 0.5K
10:38 50.07 50.07 50.07 50.07 1.7K
10:44 50.07 50.07 50.07 50.07 1.5K
10:45 50.07 50.07 50.07 50.07 1.2K
10:49 50.08 50.08 50.08 50.08 1.8K
10:53 50.08 50.08 50.08 50.08 1.0K
10:56 50.09 50.10 50.09 50.10 0.8K
10:57 50.07 50.07 50.07 50.07 0.9K
10:58 50.06 50.06 50.06 50.06 2.1K
11:08 50.11 50.11 50.11 50.11 0.8K
11:10 50.11 50.11 50.10 50.10 1.7K
11:23 50.11 50.11 50.11 50.11 0.7K
11:24 50.10 50.10 50.10 50.10 0.8K
11:25 50.11 50.11 50.11 50.11 0.4K
11:26 50.11 50.11 50.11 50.11 0.5K
11:30 50.10 50.10 50.10 50.10 0.3K
11:31 50.10 50.10 50.10 50.10 0.6K
11:33 50.08 50.08 50.08 50.08 1.2K
11:36 50.07 50.07 50.07 50.07 0.3K
11:40 50.06 50.06 50.06 50.06 1.7K
11:47 50.05 50.05 50.05 50.05 1.4K
11:48 50.07 50.07 50.07 50.07 3.6K
11:51 50.07 50.07 50.07 50.07 2.4K
11:58 50.07 50.07 50.07 50.07 0.1K
12:04 50.08 50.08 50.08 50.08 0.5K
12:05 50.07 50.07 50.06 50.06 9.9K
12:09 50.07 50.07 50.07 50.07 0.2K
12:10 50.07 50.07 50.07 50.07 0.4K
12:14 50.07 50.07 50.07 50.07 0.1K
12:19 50.08 50.08 50.08 50.08 0.4K
12:27 50.09 50.09 50.09 50.09 0.4K
12:32 50.08 50.08 50.08 50.08 1.1K
12:33 50.07 50.09 50.07 50.09 0.9K
12:37 50.08 50.08 50.08 50.08 0.2K
12:38 50.08 50.08 50.08 50.08 2.2K
12:51 50.09 50.09 50.09 50.09 0.3K
12:52 50.09 50.09 50.09 50.09 2.0K
12:59 50.08 50.08 50.08 50.08 0.1K
13:00 50.06 50.06 50.06 50.06 0.6K
13:04 50.07 50.07 50.07 50.07 0.4K
13:08 50.07 50.07 50.07 50.07 0.4K
13:11 50.09 50.09 50.09 50.09 0.3K
13:12 50.08 50.08 50.08 50.08 0.4K
13:14 50.08 50.08 50.08 50.08 0.6K
13:21 50.09 50.09 50.09 50.09 0.3K
13:27 50.10 50.10 50.10 50.10 3.1K
13:45 50.09 50.09 50.09 50.09 1.0K
13:51 50.09 50.09 50.09 50.09 0.3K
13:52 50.10 50.10 50.10 50.10 0.4K
13:55 50.09 50.09 50.09 50.09 1.9K
14:13 50.10 50.10 50.10 50.10 0.3K
14:15 50.11 50.11 50.11 50.10 0.1K
14:18 50.10 50.10 50.10 50.10 0.2K
14:19 50.10 50.10 50.10 50.10 0.3K
14:23 50.10 50.10 50.10 50.10 0.7K
14:44 50.11 50.11 50.11 50.11 1.5K
14:55 50.10 50.10 50.10 50.10 1.1K
14:56 50.09 50.09 50.09 50.09 0.4K
15:00 50.10 50.10 50.10 50.10 0.1K
15:02 50.10 50.10 50.10 50.10 0.4K
15:04 50.11 50.11 50.11 50.11 0.4K
15:05 50.11 50.11 50.11 50.11 1.7K
15:06 50.10 50.10 50.10 50.10 0.4K
15:07 50.09 50.09 50.09 50.09 0.4K
15:12 50.11 50.11 50.11 50.11 0.7K
15:14 50.11 50.11 50.11 50.11 0.6K
15:17 50.10 50.10 50.10 50.10 0.6K
15:31 50.10 50.10 50.10 50.10 1.5K
15:33 50.11 50.11 50.11 50.11 0.6K
15:34 50.11 50.11 50.11 50.11 0.5K
15:35 50.10 50.10 50.10 50.10 1.6K
15:37 50.12 50.12 50.12 50.12 0.7K
15:40 50.11 50.11 50.11 50.11 0.5K
15:44 50.12 50.12 50.12 50.12 1.0K
15:47 50.12 50.12 50.12 50.12 0.7K
15:48 50.12 50.12 50.12 50.12 0.6K
15:55 50.12 50.12 50.12 50.12 1.1K
15:58 50.10 50.10 50.10 50.10 0.9K
15:59 50.10 50.12 50.09 50.09 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available