Simplify MBS ETF

MTBA
🏛️ usa →
50.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.83 49.83 49.83 49.83 0.8K
09:31 49.86 49.86 49.86 49.86 4.8K
09:34 49.83 49.83 49.82 49.82 0.2K
09:36 49.82 49.82 49.82 49.82 2.2K
09:37 49.82 49.82 49.82 49.82 0.2K
09:38 49.81 49.81 49.81 49.81 0.6K
09:40 49.81 49.81 49.81 49.81 0.7K
09:42 49.81 49.81 49.81 49.81 0.7K
09:45 49.82 49.82 49.82 49.82 1.2K
09:46 49.82 49.82 49.82 49.82 0.2K
09:56 49.80 49.80 49.80 49.80 0.1K
09:57 49.81 49.81 49.81 49.80 0.3K
09:59 49.81 49.81 49.81 49.81 1.9K
10:01 49.79 49.79 49.79 49.79 6.4K
10:08 49.78 49.78 49.78 49.78 0.1K
10:10 49.78 49.78 49.78 49.78 0.1K
10:11 49.78 49.78 49.78 49.78 0.1K
10:12 49.78 49.78 49.78 49.78 0.5K
10:13 49.78 49.78 49.78 49.78 0.9K
10:14 49.79 49.79 49.79 49.79 1.2K
10:16 49.78 49.78 49.78 49.78 0.1K
10:17 49.78 49.78 49.78 49.78 0.1K
10:18 49.77 49.77 49.77 49.77 1.8K
10:19 49.77 49.77 49.77 49.77 0.1K
10:20 49.76 49.76 49.76 49.76 0.6K
10:21 49.77 49.77 49.77 49.77 0.6K
10:23 49.76 49.76 49.76 49.76 1.6K
10:25 49.77 49.77 49.77 49.77 0.2K
10:26 49.77 49.77 49.77 49.77 0.5K
10:27 49.76 49.76 49.76 49.76 2.2K
10:28 49.76 49.76 49.76 49.76 0.2K
10:30 49.75 49.75 49.75 49.75 1.6K
10:31 49.75 49.76 49.75 49.75 0.8K
10:34 49.76 49.76 49.76 49.76 0.1K
10:36 49.75 49.75 49.75 49.75 1.9K
10:38 49.75 49.75 49.75 49.75 1.7K
10:41 49.75 49.75 49.75 49.75 0.3K
10:45 49.75 49.75 49.75 49.75 0.2K
10:46 49.75 49.75 49.75 49.75 0.5K
10:47 49.75 49.75 49.75 49.75 0.1K
10:49 49.75 49.75 49.75 49.75 0.8K
10:50 49.74 49.75 49.74 49.75 0.3K
10:53 49.74 49.75 49.74 49.74 1.3K
10:55 49.74 49.74 49.74 49.74 0.6K
10:59 49.74 49.74 49.74 49.74 0.8K
11:00 49.74 49.75 49.74 49.75 0.5K
11:03 49.76 49.76 49.76 49.76 0.7K
11:04 49.74 49.74 49.74 49.74 0.1K
11:05 49.75 49.75 49.75 49.75 5.7K
11:18 49.74 49.75 49.73 49.73 2.5K
11:20 49.73 49.73 49.73 49.73 0.3K
11:21 49.73 49.73 49.73 49.73 0.3K
11:23 49.73 49.73 49.73 49.73 1.6K
11:25 49.72 49.72 49.71 49.71 1.2K
11:27 49.72 49.72 49.71 49.71 0.4K
11:28 49.72 49.72 49.72 49.72 0.2K
11:30 49.72 49.72 49.72 49.72 0.2K
11:31 49.72 49.72 49.72 49.72 1.0K
11:37 49.71 49.71 49.71 49.71 0.1K
11:41 49.73 49.73 49.73 49.73 2.3K
11:42 49.73 49.73 49.73 49.73 0.1K
11:44 49.73 49.73 49.72 49.72 1.6K
11:45 49.73 49.73 49.73 49.73 1.4K
11:49 49.74 49.74 49.74 49.74 0.5K
11:54 49.74 49.74 49.74 49.74 0.1K
11:55 49.73 49.74 49.73 49.74 2.2K
11:58 49.74 49.74 49.74 49.74 0.6K
11:59 49.74 49.74 49.74 49.74 6.4K
12:01 49.74 49.74 49.74 49.74 0.3K
12:02 49.74 49.74 49.74 49.74 1.4K
12:07 49.74 49.74 49.74 49.74 1.4K
12:12 49.74 49.74 49.74 49.74 0.7K
12:14 49.72 49.72 49.72 49.72 0.7K
12:19 49.74 49.74 49.74 49.74 0.1K
12:24 49.74 49.74 49.73 49.73 0.4K
12:28 49.74 49.74 49.74 49.74 0.3K
12:30 49.73 49.73 49.72 49.72 1.7K
12:32 49.73 49.73 49.73 49.73 0.1K
12:33 49.73 49.73 49.73 49.73 0.6K
12:40 49.72 49.72 49.72 49.72 0.1K
12:44 49.73 49.73 49.73 49.73 0.1K
12:46 49.73 49.73 49.73 49.73 0.9K
12:48 49.73 49.73 49.73 49.73 0.1K
12:50 49.73 49.73 49.73 49.73 1.2K
12:55 49.73 49.73 49.73 49.73 0.2K
12:57 49.73 49.73 49.73 49.73 0.4K
13:00 49.74 49.74 49.74 49.74 0.1K
13:01 49.74 49.74 49.74 49.74 1.4K
13:02 49.74 49.74 49.74 49.74 3.6K
13:03 49.74 49.74 49.74 49.74 2.3K
13:04 49.74 49.74 49.74 49.74 0.5K
13:05 49.74 49.74 49.74 49.74 0.4K
13:09 49.74 49.74 49.74 49.74 0.5K
13:10 49.74 49.74 49.74 49.74 2.8K
13:11 49.74 49.74 49.74 49.74 0.4K
13:12 49.74 49.74 49.73 49.74 1.8K
13:14 49.73 49.74 49.73 49.74 1.1K
13:15 49.73 49.73 49.73 49.73 0.3K
13:17 49.75 49.75 49.75 49.75 2.2K
13:21 49.75 49.75 49.75 49.75 1.2K
13:22 49.75 49.75 49.75 49.75 0.2K
13:24 49.75 49.75 49.74 49.74 0.5K
13:25 49.75 49.75 49.75 49.75 0.3K
13:26 49.75 49.75 49.75 49.75 0.1K
13:29 49.75 49.75 49.75 49.75 0.2K
13:31 49.75 49.75 49.75 49.75 0.3K
13:34 49.75 49.75 49.75 49.75 0.2K
13:35 49.74 49.74 49.74 49.74 3.8K
13:37 49.74 49.74 49.74 49.74 0.7K
13:41 49.73 49.73 49.73 49.73 0.1K
13:43 49.74 49.74 49.74 49.74 0.1K
13:45 49.73 49.73 49.73 49.73 0.3K
13:49 49.73 49.73 49.73 49.73 0.9K
13:51 49.74 49.74 49.74 49.74 1.0K
13:52 49.74 49.74 49.74 49.74 0.7K
13:55 49.74 49.74 49.74 49.73 0.9K
13:56 49.74 49.74 49.74 49.74 1.1K
13:58 49.74 49.74 49.74 49.74 0.8K
13:59 49.74 49.74 49.74 49.74 0.1K
14:00 49.73 49.73 49.73 49.73 0.5K
14:01 49.73 49.73 49.73 49.73 1.8K
14:02 49.73 49.73 49.73 49.73 0.5K
14:03 49.73 49.73 49.73 49.73 0.1K
14:04 49.73 49.74 49.73 49.73 0.8K
14:06 49.74 49.74 49.74 49.74 0.3K
14:07 49.74 49.74 49.74 49.74 0.2K
14:08 49.74 49.74 49.74 49.74 0.1K
14:09 49.74 49.74 49.74 49.74 0.2K
14:14 49.74 49.74 49.74 49.74 1.4K
14:15 49.73 49.73 49.73 49.73 1.2K
14:16 49.74 49.74 49.74 49.74 0.5K
14:19 49.74 49.74 49.73 49.73 0.4K
14:21 49.74 49.74 49.73 49.73 0.2K
14:22 49.73 49.73 49.73 49.73 1.8K
14:24 49.73 49.73 49.73 49.73 0.1K
14:26 49.74 49.74 49.73 49.73 0.8K
14:27 49.74 49.74 49.74 49.74 0.2K
14:28 49.73 49.73 49.73 49.73 3.3K
14:30 49.73 49.73 49.73 49.73 2.0K
14:31 49.73 49.73 49.73 49.72 0.3K
14:35 49.72 49.72 49.72 49.72 0.1K
14:37 49.73 49.73 49.73 49.73 0.7K
14:40 49.73 49.73 49.73 49.73 1.9K
14:41 49.73 49.73 49.73 49.73 0.2K
14:42 49.73 49.73 49.73 49.73 0.8K
14:43 49.73 49.73 49.72 49.72 3.1K
14:44 49.73 49.73 49.73 49.73 1.0K
14:45 49.73 49.73 49.73 49.73 1.2K
14:46 49.72 49.72 49.72 49.72 1.3K
14:47 49.73 49.73 49.73 49.73 0.1K
14:48 49.73 49.73 49.73 49.73 0.2K
14:49 49.73 49.73 49.73 49.73 0.5K
14:51 49.73 49.73 49.73 49.73 0.1K
14:52 49.73 49.73 49.73 49.73 0.7K
14:58 49.73 49.73 49.73 49.73 0.7K
14:59 49.73 49.73 49.72 49.72 2.1K
15:00 49.72 49.72 49.72 49.72 0.2K
15:01 49.71 49.71 49.71 49.71 5.8K
15:02 49.71 49.71 49.71 49.71 0.1K
15:03 49.72 49.72 49.72 49.72 0.2K
15:10 49.72 49.72 49.72 49.72 0.1K
15:11 49.71 49.71 49.71 49.71 0.4K
15:12 49.72 49.72 49.72 49.72 0.3K
15:15 49.72 49.72 49.72 49.72 0.3K
15:18 49.72 49.72 49.72 49.72 0.3K
15:20 49.72 49.72 49.72 49.72 3.0K
15:21 49.72 49.72 49.72 49.72 1.4K
15:22 49.71 49.72 49.71 49.72 0.2K
15:23 49.72 49.72 49.72 49.72 3.2K
15:24 49.72 49.72 49.71 49.71 3.7K
15:29 49.72 49.72 49.72 49.72 0.2K
15:30 49.72 49.72 49.72 49.72 0.4K
15:32 49.72 49.72 49.72 49.72 0.6K
15:33 49.72 49.72 49.72 49.72 0.1K
15:34 49.72 49.72 49.72 49.72 0.1K
15:36 49.72 49.72 49.72 49.72 0.3K
15:37 49.72 49.72 49.72 49.72 0.4K
15:38 49.71 49.71 49.71 49.71 2.1K
15:39 49.72 49.72 49.72 49.72 0.7K
15:40 49.72 49.72 49.72 49.72 0.1K
15:41 49.72 49.72 49.72 49.72 0.1K
15:42 49.72 49.72 49.72 49.72 1.0K
15:45 49.72 49.72 49.72 49.72 0.2K
15:46 49.72 49.72 49.72 49.72 0.6K
15:48 49.72 49.72 49.72 49.72 0.2K
15:49 49.72 49.72 49.72 49.72 0.2K
15:50 49.72 49.72 49.72 49.72 0.3K
15:52 49.72 49.72 49.72 49.72 1.2K
15:55 49.72 49.72 49.72 49.72 0.4K
15:57 49.72 49.72 49.72 49.72 0.4K
15:58 49.72 49.72 49.72 49.71 1.5K
15:59 49.72 49.74 49.72 49.74 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available