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
09:34 49.95 49.95 49.95 49.95 1.3K
09:38 49.99 49.99 49.99 49.99 0.1K
09:41 49.98 49.99 49.98 49.99 0.7K
09:44 49.99 49.99 49.99 49.99 0.1K
09:45 49.99 49.99 49.99 49.99 0.7K
09:51 50.00 50.00 50.00 50.00 0.5K
09:52 49.99 49.99 49.99 49.98 0.4K
09:55 49.99 49.99 49.99 49.99 0.2K
10:00 49.99 49.99 49.99 49.99 1.3K
10:02 49.99 49.99 49.99 49.99 0.4K
10:04 49.99 49.99 49.99 49.99 0.3K
10:05 49.99 49.99 49.99 49.99 0.6K
10:09 50.00 50.00 50.00 50.00 0.3K
10:16 50.00 50.00 50.00 50.00 1.4K
10:24 50.00 50.00 50.00 50.00 0.8K
10:25 49.99 49.99 49.99 49.99 0.7K
10:35 49.99 49.99 49.99 49.99 0.4K
10:37 50.00 50.00 50.00 50.00 0.1K
10:43 49.99 49.99 49.99 49.99 0.2K
10:47 50.00 50.00 50.00 50.00 0.2K
10:48 50.00 50.00 50.00 50.00 0.4K
10:49 50.00 50.00 50.00 50.00 0.7K
10:57 50.00 50.00 50.00 50.00 0.4K
10:58 50.00 50.00 50.00 50.00 0.1K
11:02 50.00 50.00 50.00 50.00 1.2K
11:14 50.02 50.02 50.02 50.02 0.8K
11:16 50.01 50.01 50.01 50.01 0.3K
11:20 50.02 50.02 50.02 50.02 0.4K
11:26 50.01 50.01 50.01 50.01 0.7K
11:27 50.01 50.01 50.01 50.01 1.2K
11:28 50.01 50.01 50.01 50.01 0.8K
11:29 50.01 50.01 50.01 50.01 0.2K
11:32 50.02 50.02 50.02 50.02 0.4K
11:33 50.02 50.02 50.02 50.02 0.7K
11:34 50.01 50.01 50.01 50.01 1.0K
11:35 50.02 50.02 50.02 50.02 0.2K
11:36 50.02 50.02 50.02 50.02 1.6K
11:40 50.03 50.03 50.03 50.03 0.9K
11:41 50.03 50.03 50.03 50.03 0.8K
11:51 50.02 50.02 50.02 50.02 0.3K
11:55 50.00 50.00 50.00 50.00 1.0K
11:57 50.00 50.00 50.00 50.00 0.7K
11:59 50.00 50.00 50.00 49.99 0.8K
12:03 50.00 50.00 50.00 50.00 0.4K
12:08 49.99 49.99 49.99 49.99 0.8K
12:12 50.00 50.00 50.00 50.00 0.8K
12:15 50.00 50.00 50.00 50.00 0.1K
12:17 50.00 50.00 50.00 50.00 0.3K
12:25 50.00 50.00 50.00 50.00 0.5K
12:29 50.00 50.00 50.00 50.00 1.5K
12:35 49.98 49.98 49.98 49.98 0.9K
12:36 49.99 49.99 49.99 49.99 0.4K
12:38 49.99 49.99 49.99 49.99 0.3K
12:51 49.98 49.98 49.98 49.98 0.9K
12:52 49.98 49.98 49.98 49.98 0.3K
12:53 49.98 49.98 49.98 49.98 0.1K
12:56 49.98 49.98 49.98 49.98 0.4K
13:03 49.99 49.99 49.99 49.99 0.2K
13:06 50.00 50.00 50.00 50.00 0.4K
13:21 50.00 50.00 50.00 50.00 0.7K
13:29 50.01 50.01 50.01 50.01 0.2K
13:34 50.01 50.01 50.01 50.01 0.4K
13:39 50.01 50.01 50.01 50.01 0.3K
13:40 50.01 50.01 50.01 50.01 0.4K
13:50 50.01 50.01 50.01 50.01 0.1K
13:51 50.01 50.01 50.01 50.01 0.2K
13:54 50.01 50.01 50.01 50.00 2.0K
14:02 50.01 50.01 50.00 50.00 2.9K
14:03 50.01 50.01 50.00 50.00 2.6K
14:18 50.01 50.01 50.01 50.01 0.1K
14:23 50.00 50.00 50.00 50.00 0.2K
14:25 50.01 50.01 50.01 50.01 0.2K
14:33 50.01 50.01 50.01 50.01 0.5K
14:34 50.01 50.01 50.01 50.01 0.8K
14:35 50.01 50.01 50.01 50.01 2.8K
14:37 50.01 50.01 50.01 50.01 0.2K
14:45 50.02 50.02 50.02 50.02 0.3K
14:46 50.02 50.02 50.01 50.01 0.8K
14:55 50.02 50.02 50.02 50.02 0.6K
14:56 50.02 50.02 50.02 50.02 0.4K
14:57 50.02 50.02 50.02 50.02 3.5K
14:58 50.02 50.02 50.02 50.01 0.8K
15:01 50.02 50.02 50.02 50.02 1.0K
15:06 50.01 50.01 50.01 50.01 0.4K
15:08 50.02 50.02 50.02 50.02 0.2K
15:20 50.02 50.02 50.02 50.02 1.0K
15:31 50.01 50.01 50.01 50.01 0.6K
15:36 50.01 50.01 50.01 50.01 0.8K
15:37 50.00 50.00 50.00 50.00 0.2K
15:41 50.01 50.01 50.01 50.01 1.0K
15:45 50.01 50.01 50.01 50.01 0.4K
15:46 50.02 50.02 50.02 50.02 0.3K
15:48 50.02 50.02 50.02 50.02 5.9K
15:49 50.02 50.02 50.02 50.02 0.1K
15:50 50.02 50.02 50.02 50.01 1.6K
15:54 50.01 50.01 50.01 50.01 0.8K
15:55 50.02 50.02 50.02 50.02 0.1K
15:56 50.02 50.02 50.02 50.02 0.3K
15:58 50.02 50.02 50.02 50.02 1.0K
15:59 50.04 50.04 50.03 50.04 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available