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 49.97 49.97 49.97 49.97 1.2K
09:34 49.96 49.96 49.96 49.96 0.1K
09:36 49.96 49.96 49.96 49.96 1.3K
09:38 49.95 49.95 49.95 49.95 0.6K
09:43 49.97 49.97 49.97 49.97 0.5K
09:44 49.95 49.95 49.95 49.95 0.1K
09:45 49.97 49.97 49.97 49.97 0.3K
09:50 49.98 49.98 49.98 49.98 0.6K
09:51 49.99 49.99 49.99 49.99 0.2K
09:55 49.98 49.98 49.98 49.98 3.9K
10:01 49.98 49.98 49.98 49.98 1.0K
10:02 49.97 49.97 49.97 49.97 0.9K
10:03 49.97 49.97 49.97 49.97 1.0K
10:05 49.97 49.97 49.97 49.97 0.7K
10:06 49.96 49.96 49.96 49.96 2.8K
10:07 49.96 49.96 49.96 49.96 3.5K
10:17 49.98 49.98 49.98 49.98 1.5K
10:18 49.97 49.98 49.97 49.98 0.7K
10:21 49.96 49.96 49.96 49.96 0.5K
10:26 49.98 49.98 49.98 49.98 0.5K
10:27 49.98 49.98 49.98 49.98 0.1K
10:29 49.97 49.97 49.97 49.97 0.8K
10:35 49.98 49.98 49.98 49.98 0.2K
10:39 49.97 49.97 49.97 49.97 0.5K
10:42 49.97 49.97 49.97 49.97 0.2K
10:43 49.98 49.98 49.98 49.98 0.2K
10:50 49.97 49.98 49.97 49.98 0.6K
10:58 49.97 49.97 49.97 49.97 2.1K
11:02 49.97 49.97 49.97 49.97 4.1K
11:06 49.95 49.95 49.95 49.95 2.2K
11:07 49.95 49.95 49.95 49.95 7.1K
11:14 49.96 49.97 49.96 49.97 0.7K
11:16 49.97 49.97 49.97 49.97 1.3K
11:21 49.96 49.96 49.96 49.96 0.1K
11:22 49.96 49.96 49.96 49.96 2.4K
11:23 49.96 49.96 49.96 49.96 1.1K
11:25 49.95 49.95 49.95 49.95 0.2K
11:26 49.96 49.96 49.96 49.96 13.4K
11:31 49.97 49.97 49.97 49.97 1.2K
11:34 49.97 49.97 49.94 49.94 2,379.5K
11:39 49.96 49.96 49.96 49.96 0.4K
11:42 49.95 49.95 49.95 49.95 1.2K
11:43 49.95 49.95 49.95 49.95 2.7K
11:44 49.96 49.96 49.96 49.96 0.4K
11:53 49.96 49.96 49.96 49.96 0.3K
11:58 49.95 49.95 49.95 49.95 0.2K
12:00 49.96 49.96 49.96 49.96 0.8K
12:03 49.96 49.97 49.96 49.97 0.4K
12:06 49.96 49.96 49.96 49.96 0.5K
12:07 49.96 49.96 49.96 49.96 0.2K
12:09 49.96 49.96 49.96 49.96 0.4K
12:10 49.96 49.96 49.96 49.96 2.9K
12:16 49.97 49.97 49.97 49.97 7.9K
12:17 49.97 49.97 49.97 49.97 0.4K
12:18 49.98 49.98 49.98 49.98 0.3K
12:22 49.98 49.98 49.98 49.98 2.0K
12:23 49.97 49.97 49.97 49.97 0.1K
12:25 49.98 49.98 49.98 49.98 0.1K
12:26 49.98 49.99 49.98 49.99 7.3K
12:28 49.99 49.99 49.99 49.99 0.3K
12:29 49.99 49.99 49.99 49.99 0.8K
12:30 49.99 49.99 49.99 49.99 2.6K
12:31 49.99 50.00 49.99 50.00 9.5K
12:39 50.00 50.00 50.00 49.99 1.8K
12:45 50.00 50.00 50.00 50.00 0.9K
12:50 49.98 49.98 49.98 49.98 1.3K
12:54 49.98 49.98 49.98 49.98 0.5K
12:55 49.99 49.99 49.99 49.99 0.4K
12:56 49.99 49.99 49.99 49.99 0.3K
13:09 49.98 49.98 49.98 49.98 0.1K
13:10 49.99 50.00 49.99 50.00 4.2K
13:11 49.99 49.99 49.99 49.99 1.0K
13:13 50.00 50.00 50.00 50.00 0.3K
13:17 50.00 50.00 50.00 50.00 0.1K
13:18 50.00 50.00 50.00 50.00 0.4K
13:19 50.00 50.00 50.00 50.00 2.0K
13:20 49.99 49.99 49.99 49.99 0.2K
13:21 50.00 50.00 50.00 50.00 3.3K
13:23 50.01 50.01 50.01 50.01 0.1K
13:24 50.00 50.00 50.00 50.00 0.6K
13:25 49.99 49.99 49.99 49.99 4.6K
13:29 49.99 49.99 49.98 49.99 6.4K
13:30 49.99 49.99 49.99 49.99 3.2K
13:34 49.99 49.99 49.99 49.99 0.2K
13:36 50.00 50.00 50.00 50.00 1.8K
13:37 50.00 50.00 50.00 50.00 1.7K
13:39 50.00 50.00 50.00 50.00 0.3K
13:47 50.00 50.00 50.00 50.00 0.1K
13:51 50.01 50.01 50.01 50.01 1.2K
13:52 50.02 50.02 50.02 50.02 0.4K
13:54 50.02 50.02 50.02 50.02 0.1K
13:57 50.01 50.01 50.01 50.01 0.1K
14:06 50.01 50.02 50.01 50.02 0.4K
14:07 50.01 50.01 50.01 50.01 4.6K
14:11 50.00 50.00 50.00 50.00 10.9K
14:15 49.99 49.99 49.98 49.99 33.2K
14:18 49.99 49.99 49.99 49.99 0.4K
14:20 49.99 49.99 49.99 49.99 1.0K
14:21 49.99 49.99 49.99 49.99 0.1K
14:22 49.98 49.98 49.98 49.98 0.1K
14:23 49.99 49.99 49.99 49.99 1.5K
14:24 50.00 50.00 50.00 50.00 1.1K
14:26 50.00 50.00 50.00 50.00 0.4K
14:28 50.00 50.00 50.00 50.00 0.2K
14:29 50.00 50.00 50.00 50.00 2.5K
14:31 50.01 50.01 50.01 50.01 0.3K
14:37 50.00 50.00 50.00 50.00 0.2K
14:48 49.99 49.99 49.99 49.99 1.0K
14:51 49.99 49.99 49.99 49.99 0.9K
14:52 50.00 50.00 49.99 49.99 1.5K
14:54 50.00 50.00 50.00 50.00 0.3K
14:55 50.00 50.01 50.00 50.01 6.7K
14:58 50.01 50.02 50.01 50.02 2.1K
15:01 50.02 50.02 50.02 50.02 0.3K
15:03 50.02 50.02 50.02 50.02 9.2K
15:12 50.02 50.02 50.01 50.01 0.4K
15:13 50.01 50.01 50.01 50.01 0.6K
15:17 50.02 50.02 50.02 50.02 0.6K
15:18 50.02 50.02 50.02 50.02 0.2K
15:19 50.01 50.01 50.01 50.01 0.1K
15:23 50.02 50.03 50.02 50.03 2.1K
15:24 50.03 50.03 50.03 50.03 1.3K
15:30 50.03 50.03 50.03 50.03 0.7K
15:31 50.02 50.03 50.02 50.03 0.7K
15:32 50.01 50.02 50.01 50.02 3.4K
15:36 50.03 50.03 50.03 50.03 0.8K
15:38 50.05 50.05 50.05 50.05 2.1K
15:40 50.03 50.03 50.03 50.03 1.2K
15:42 50.03 50.03 50.03 50.03 0.1K
15:44 50.03 50.03 50.03 50.03 0.1K
15:45 50.03 50.03 50.03 50.03 1.3K
15:47 50.03 50.03 50.03 50.03 2.3K
15:48 50.02 50.02 50.02 50.02 0.2K
15:50 50.03 50.03 50.03 50.03 0.5K
15:53 50.03 50.03 50.03 50.03 0.1K
15:54 50.04 50.04 50.04 50.04 2.0K
15:55 50.03 50.03 50.03 50.03 0.3K
15:57 50.03 50.03 50.03 50.03 0.1K
15:58 50.03 50.03 50.03 50.03 0.2K
15:59 50.03 50.04 50.01 50.03 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available