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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 51.56 51.69 51.56 51.69 0.1M
2023-12-28 51.76 51.76 51.58 51.62 0.1M
2023-12-27 51.79 51.79 51.68 51.77 0.0M
2023-12-26 51.55 51.58 51.45 51.48 0.1M
2023-12-22 51.89 51.89 51.72 51.78 0.0M
2023-12-21 51.88 51.88 51.71 51.77 0.0M
2023-12-20 51.81 51.81 51.68 51.75 0.0M
2023-12-19 51.71 51.84 51.62 51.62 0.1M
2023-12-18 51.72 51.72 51.52 51.55 0.1M
2023-12-15 51.70 51.74 51.59 51.61 0.1M
2023-12-14 51.84 51.84 51.70 51.71 0.3M
2023-12-13 51.29 51.65 51.23 51.58 0.1M
2023-12-12 51.12 51.21 51.10 51.17 0.1M
2023-12-11 51.19 51.19 51.01 51.11 0.2M
2023-12-08 51.22 51.22 51.01 51.13 0.1M
2023-12-07 51.28 51.31 51.21 51.31 0.1M
2023-12-06 51.31 51.40 51.18 51.40 0.1M
2023-12-05 51.28 51.28 51.12 51.22 0.2M
2023-12-04 51.15 51.26 50.97 51.26 0.2M
2023-12-01 50.95 51.21 50.92 51.19 0.2M
2023-11-30 50.98 50.98 50.87 50.90 0.1M
2023-11-29 50.92 51.07 50.92 51.00 0.2M
2023-11-28 50.74 50.87 50.65 50.81 0.1M
2023-11-27 50.71 50.75 50.58 50.75 0.2M
2023-11-24 50.67 50.67 50.46 50.51 0.0M
2023-11-22 50.73 50.75 50.59 50.62 0.1M
2023-11-21 50.66 50.77 50.60 50.67 0.1M
2023-11-20 50.60 50.61 50.47 50.60 0.1M
2023-11-17 50.53 50.63 50.48 50.61 0.4M
2023-11-16 50.44 50.59 50.41 50.47 0.1M
2023-11-15 50.45 50.45 50.19 50.27 0.3M
2023-11-14 50.42 50.49 50.32 50.42 0.1M
2023-11-13 49.95 50.01 49.78 49.95 0.1M
2023-11-10 50.11 50.11 49.89 49.95 0.1M
2023-11-09 50.19 50.28 49.92 49.92 0.3M
2023-11-08 50.24 50.25 50.12 50.19 0.4M
2023-11-07 50.10 50.16 50.10 50.12 0.4M