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
09:31 50.05 50.05 50.05 50.05 5.9K
09:32 50.06 50.06 50.06 50.06 0.4K
09:35 50.06 50.06 50.06 50.06 0.2K
09:36 50.06 50.06 50.06 50.06 0.6K
09:55 50.06 50.06 50.06 50.06 1.0K
09:57 50.06 50.06 50.06 50.06 1.6K
10:10 50.01 50.01 50.01 50.01 0.2K
10:15 50.01 50.01 50.01 50.01 0.8K
10:16 50.01 50.01 50.01 50.01 0.1K
10:17 50.01 50.01 50.01 50.01 0.5K
10:19 50.01 50.01 50.01 50.01 1.5K
10:22 50.01 50.01 50.01 50.01 1.8K
10:23 50.01 50.01 50.01 50.01 0.8K
10:24 50.01 50.01 50.01 50.01 0.2K
10:25 50.00 50.00 50.00 50.00 1.2K
10:28 50.01 50.01 50.01 50.01 0.4K
10:29 50.01 50.02 50.01 50.02 0.2K
10:32 50.01 50.01 50.01 50.01 0.8K
10:36 50.01 50.02 50.01 50.02 0.6K
10:37 50.01 50.01 50.01 50.01 0.4K
10:38 50.01 50.01 50.01 50.01 0.8K
10:47 50.01 50.02 50.01 50.02 0.6K
10:50 50.02 50.02 50.02 50.02 0.2K
10:51 50.02 50.02 50.02 50.01 0.9K
11:05 50.00 50.00 50.00 50.00 1.1K
11:08 50.01 50.01 50.01 50.01 0.6K
11:12 50.00 50.00 50.00 50.00 2.4K
11:14 50.02 50.02 50.02 50.02 0.3K
11:15 50.02 50.02 50.02 50.02 0.6K
11:18 50.03 50.03 50.03 50.03 1.4K
11:20 50.03 50.04 50.03 50.04 1.9K
11:29 50.01 50.01 50.01 50.01 0.5K
11:34 50.01 50.01 50.01 50.01 1.2K
11:35 50.01 50.01 50.01 50.01 0.3K
11:41 50.01 50.01 50.01 50.01 0.3K
11:44 50.01 50.01 49.99 49.99 1.3K
11:48 50.00 50.00 50.00 50.00 0.6K
12:02 49.98 49.98 49.98 49.98 0.2K
12:03 50.00 50.00 50.00 50.00 0.2K
12:05 49.99 50.00 49.99 50.00 0.6K
12:06 49.99 49.99 49.98 49.98 0.6K
12:12 50.00 50.00 50.00 50.00 0.7K
12:23 50.00 50.00 50.00 50.00 0.2K
12:27 50.00 50.00 50.00 50.00 0.6K
12:29 50.01 50.01 50.01 50.01 0.6K
12:33 50.02 50.02 50.01 50.01 1.4K
12:36 50.01 50.01 50.01 50.01 19.8K
12:50 50.01 50.01 50.01 50.01 2.3K
13:06 50.03 50.03 50.03 50.03 0.9K
13:12 50.04 50.04 50.04 50.04 0.4K
13:18 50.04 50.04 50.04 50.04 0.1K
13:22 50.04 50.05 50.04 50.05 28.8K
13:23 50.05 50.05 50.05 50.05 1.2K
13:25 50.05 50.05 50.05 50.05 0.1K
13:27 50.05 50.05 50.04 50.05 1.7K
13:28 50.05 50.05 50.05 50.05 1.0K
13:31 50.04 50.04 50.04 50.04 0.2K
13:32 50.04 50.04 50.04 50.04 0.2K
13:35 50.04 50.04 50.04 50.04 0.7K
13:36 50.04 50.04 50.04 50.03 0.8K
13:38 50.02 50.02 50.02 50.02 1.2K
13:41 50.03 50.03 50.03 50.03 0.9K
13:47 50.02 50.02 50.02 50.02 4.5K
13:56 50.02 50.02 50.02 50.02 2.0K
13:58 50.02 50.02 50.02 50.02 2.4K
14:05 50.02 50.02 50.02 50.02 0.2K
14:07 50.02 50.02 50.02 50.02 2.2K
14:08 50.02 50.02 50.02 50.02 0.9K
14:13 50.02 50.02 50.01 50.01 0.7K
14:17 50.02 50.02 50.02 50.02 0.9K
14:23 50.02 50.02 50.02 50.02 0.9K
14:24 50.02 50.02 50.02 50.02 0.2K
14:25 50.02 50.02 50.02 50.02 0.7K
14:26 50.02 50.02 50.02 50.02 0.1K
14:28 50.02 50.02 50.02 50.02 0.5K
14:30 50.01 50.01 50.01 50.01 0.9K
14:42 50.02 50.02 50.02 50.02 0.3K
14:43 50.02 50.02 50.02 50.02 0.1K
14:45 50.02 50.02 50.02 50.02 0.2K
14:46 50.02 50.02 50.02 50.02 2.0K
14:54 50.02 50.02 50.02 50.02 0.5K
14:58 50.02 50.02 50.02 50.02 1.1K
14:59 50.03 50.03 50.03 50.03 0.4K
15:01 50.04 50.04 50.04 50.04 0.3K
15:02 50.04 50.04 50.04 50.04 0.6K
15:07 50.04 50.04 50.04 50.04 0.4K
15:08 50.04 50.04 50.04 50.04 0.5K
15:11 50.04 50.04 50.04 50.04 0.2K
15:13 50.04 50.04 50.04 50.04 0.5K
15:14 50.04 50.04 50.04 50.04 0.5K
15:17 50.04 50.04 50.04 50.04 0.9K
15:18 50.04 50.04 50.04 50.04 1.9K
15:25 50.04 50.04 50.04 50.04 5.1K
15:26 50.04 50.04 50.04 50.04 1.4K
15:29 50.04 50.04 50.04 50.04 0.6K
15:34 50.04 50.04 50.04 50.04 0.3K
15:36 50.04 50.04 50.04 50.04 0.1K
15:38 50.04 50.04 50.04 50.04 1.3K
15:39 50.04 50.04 50.04 50.03 2.9K
15:43 50.04 50.04 50.04 50.04 1.8K
15:45 50.04 50.04 50.03 50.03 5.1K
15:48 50.03 50.03 50.03 50.03 1.8K
15:49 50.03 50.03 50.03 50.03 0.3K
15:50 50.04 50.04 50.04 50.04 0.1K
15:51 50.04 50.04 50.04 50.04 0.3K
15:52 50.04 50.04 50.04 50.04 0.6K
15:54 50.04 50.04 50.04 50.04 0.7K
15:55 50.03 50.04 50.03 50.04 0.9K
15:56 50.04 50.04 50.04 50.04 2.1K
15:57 50.04 50.04 50.04 50.04 2.6K
15:59 50.04 50.05 50.03 50.05 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available