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
2024-12-31 49.79 49.82 49.63 49.69 0.2M
2024-12-30 49.73 49.80 49.72 49.74 0.2M
2024-12-27 49.60 49.66 49.53 49.53 0.1M
2024-12-26 49.45 49.62 49.43 49.59 0.2M
2024-12-24 49.51 49.54 49.46 49.51 0.1M
2024-12-23 49.66 49.70 49.51 49.52 0.2M
2024-12-20 49.80 50.04 49.80 49.90 0.3M
2024-12-19 49.88 49.88 49.69 49.75 0.3M
2024-12-18 50.20 50.27 49.86 49.87 0.2M
2024-12-17 50.17 50.25 50.16 50.18 0.2M
2024-12-16 50.22 50.22 50.13 50.17 0.1M
2024-12-13 50.30 50.32 50.13 50.16 0.2M
2024-12-12 50.43 50.49 50.32 50.32 0.2M
2024-12-11 50.65 50.69 50.45 50.46 0.4M
2024-12-10 50.48 50.61 50.48 50.54 0.1M
2024-12-09 50.63 50.73 50.57 50.57 0.1M
2024-12-06 50.66 50.70 50.59 50.65 0.1M
2024-12-05 50.43 50.56 50.42 50.53 0.1M
2024-12-04 50.38 50.52 50.32 50.36 0.2M
2024-12-03 50.45 50.50 50.37 50.38 0.2M
2024-12-02 50.44 50.46 50.15 50.42 0.2M
2024-11-29 50.42 50.46 50.34 50.41 0.1M
2024-11-27 50.28 50.35 50.25 50.30 0.1M
2024-11-26 50.20 50.21 50.10 50.19 0.3M
2024-11-25 50.13 50.28 50.13 50.28 0.1M
2024-11-22 50.13 50.21 50.08 50.16 0.1M
2024-11-21 50.12 50.17 50.05 50.06 0.2M
2024-11-20 50.05 50.14 50.05 50.12 0.2M
2024-11-19 50.16 50.25 50.14 50.15 0.2M
2024-11-18 50.07 50.11 49.98 50.11 0.3M
2024-11-15 50.01 50.17 49.95 50.08 0.2M
2024-11-14 50.16 50.22 50.02 50.07 0.1M
2024-11-13 50.25 50.25 50.06 50.11 0.3M
2024-11-12 50.20 50.23 50.05 50.09 0.3M
2024-11-11 50.31 50.31 50.20 50.31 0.1M
2024-11-08 50.41 50.55 50.34 50.39 0.3M
2024-11-07 50.19 50.43 50.19 50.37 0.2M
2024-11-06 49.95 50.12 49.85 50.01 0.4M
2024-11-05 50.09 50.27 49.99 50.22 0.2M
2024-11-04 50.13 50.22 50.03 50.10 0.1M
2024-11-01 50.14 50.18 49.93 49.97 0.3M
2024-10-31 49.99 50.12 49.94 50.05 0.3M
2024-10-30 50.23 50.30 50.07 50.07 0.2M
2024-10-29 49.96 50.17 49.90 50.17 0.2M
2024-10-28 50.19 50.20 49.99 50.07 0.3M
2024-10-25 50.55 50.56 50.39 50.42 0.1M
2024-10-24 50.44 50.58 50.41 50.51 0.1M
2024-10-23 50.51 50.54 50.41 50.46 0.2M
2024-10-22 50.60 50.65 50.52 50.55 0.6M
2024-10-21 50.78 50.84 50.59 50.62 0.3M
2024-10-18 50.91 50.93 50.86 50.89 0.1M
2024-10-17 50.93 50.97 50.86 50.87 0.3M
2024-10-16 51.04 51.07 50.96 50.97 0.1M
2024-10-15 51.01 51.05 50.95 50.96 0.1M
2024-10-14 50.91 50.92 50.84 50.88 0.4M
2024-10-11 50.90 51.01 50.90 50.96 0.1M
2024-10-10 50.95 50.98 50.85 50.94 0.2M
2024-10-09 51.00 51.03 50.92 50.93 0.1M
2024-10-08 50.92 51.05 50.91 51.04 0.1M
2024-10-07 51.00 51.07 50.92 50.96 0.2M
2024-10-04 51.22 51.22 51.03 51.06 0.2M
2024-10-03 51.44 51.46 51.36 51.36 0.3M
2024-10-02 51.44 51.53 51.44 51.49 0.2M
2024-10-01 51.53 51.63 51.52 51.55 0.1M
2024-09-30 51.57 51.59 51.44 51.48 1.0M
2024-09-27 51.51 51.61 51.51 51.60 0.1M
2024-09-26 51.51 51.53 51.43 51.51 0.2M
2024-09-25 51.71 51.71 51.46 51.47 0.4M
2024-09-24 51.78 51.88 51.73 51.82 0.3M
2024-09-23 51.75 51.88 51.70 51.82 0.3M
2024-09-20 51.87 51.92 51.78 51.82 0.2M
2024-09-19 51.78 51.92 51.78 51.91 0.2M
2024-09-18 51.92 51.97 51.81 51.83 0.2M
2024-09-17 51.91 51.93 51.86 51.91 0.2M
2024-09-16 51.85 51.95 51.85 51.94 0.1M
2024-09-13 51.80 51.88 51.77 51.84 0.1M
2024-09-12 51.77 51.80 51.71 51.79 0.4M
2024-09-11 51.74 51.86 51.74 51.81 0.1M
2024-09-10 51.68 51.85 51.68 51.85 0.1M
2024-09-09 51.61 51.74 51.60 51.72 0.1M
2024-09-06 51.59 51.78 51.57 51.67 0.2M
2024-09-05 51.57 51.61 51.52 51.60 0.2M
2024-09-04 51.42 51.55 51.42 51.50 0.2M
2024-09-03 51.37 51.43 51.36 51.39 0.1M
2024-08-30 51.29 51.38 51.26 51.30 0.2M
2024-08-29 51.35 51.39 51.33 51.34 0.2M
2024-08-28 51.45 51.46 51.37 51.38 0.2M
2024-08-27 51.35 51.42 51.32 51.42 0.2M
2024-08-26 51.70 51.70 51.61 51.64 0.2M
2024-08-23 51.46 51.63 51.44 51.61 0.2M
2024-08-22 51.48 51.49 51.42 51.45 0.2M
2024-08-21 51.50 51.59 51.42 51.51 0.1M
2024-08-20 51.45 51.50 51.42 51.46 0.1M
2024-08-19 51.38 51.43 51.38 51.40 0.1M
2024-08-16 51.32 51.38 51.25 51.37 0.1M
2024-08-15 51.20 51.33 51.20 51.25 0.1M
2024-08-14 51.34 51.44 51.34 51.39 0.1M
2024-08-13 51.27 51.37 51.26 51.32 0.1M
2024-08-12 51.15 51.27 51.15 51.19 0.1M
2024-08-09 51.21 51.26 51.17 51.20 0.2M
2024-08-08 51.15 51.19 51.10 51.18 0.1M
2024-08-07 51.28 51.28 51.16 51.20 0.1M
2024-08-06 51.31 51.35 51.22 51.25 1.1M
2024-08-05 51.54 51.60 51.29 51.37 0.2M
2024-08-02 51.25 51.43 51.25 51.40 0.2M
2024-08-01 51.11 51.16 51.06 51.12 0.2M
2024-07-31 50.89 51.03 50.82 51.03 0.2M
2024-07-30 50.78 50.87 50.75 50.85 0.5M
2024-07-29 50.80 50.80 50.74 50.78 0.1M
2024-07-26 50.77 50.78 50.69 50.74 0.1M
2024-07-25 50.81 50.89 50.80 50.88 0.1M
2024-07-24 50.89 50.96 50.80 50.80 0.2M
2024-07-23 50.85 50.95 50.84 50.90 1.3M
2024-07-22 50.81 50.90 50.80 50.81 0.2M
2024-07-19 50.80 50.82 50.78 50.78 0.1M
2024-07-18 50.93 51.02 50.92 50.92 0.1M
2024-07-17 50.91 51.02 50.89 50.93 0.1M
2024-07-16 50.90 51.01 50.86 51.00 0.1M
2024-07-15 50.95 50.95 50.86 50.88 0.1M
2024-07-12 50.86 50.98 50.86 50.94 0.2M
2024-07-11 50.84 50.93 50.82 50.84 0.2M
2024-07-10 50.67 50.73 50.59 50.66 0.3M
2024-07-09 50.58 50.70 50.56 50.67 3.2M
2024-07-08 50.63 50.64 50.56 50.60 0.1M
2024-07-05 50.52 50.65 50.48 50.58 0.1M
2024-07-03 50.30 50.46 50.29 50.46 0.1M
2024-07-02 50.28 50.33 50.22 50.31 1.2M
2024-07-01 50.23 50.23 50.08 50.15 0.1M
2024-06-28 50.53 50.54 50.33 50.36 0.1M
2024-06-27 50.43 50.53 50.38 50.46 0.1M
2024-06-26 50.42 50.47 50.41 50.43 0.1M
2024-06-25 50.50 50.59 50.50 50.55 0.1M
2024-06-24 50.80 50.85 50.78 50.83 0.1M
2024-06-21 50.79 50.88 50.73 50.87 0.1M
2024-06-20 50.77 50.93 50.73 50.82 0.0M
2024-06-18 50.73 50.87 50.73 50.84 0.1M
2024-06-17 50.70 50.81 50.63 50.68 0.0M
2024-06-14 50.80 50.85 50.78 50.83 0.1M
2024-06-13 50.83 50.88 50.75 50.78 0.3M
2024-06-12 50.75 50.87 50.70 50.73 0.1M
2024-06-11 50.38 50.54 50.33 50.52 0.1M
2024-06-10 50.31 50.36 50.27 50.36 0.0M
2024-06-07 50.40 50.44 50.35 50.35 0.1M
2024-06-06 50.59 50.67 50.59 50.66 0.1M
2024-06-05 50.65 50.69 50.52 50.64 0.1M
2024-06-04 50.48 50.57 50.43 50.54 0.1M
2024-06-03 50.34 50.54 50.32 50.43 0.1M
2024-05-31 50.21 50.27 50.16 50.27 0.1M
2024-05-30 50.06 50.16 50.06 50.14 0.4M
2024-05-29 50.05 50.05 49.90 49.99 0.1M
2024-05-28 50.35 50.35 50.10 50.13 0.1M
2024-05-24 50.29 50.30 50.18 50.27 0.0M
2024-05-23 50.56 50.56 50.38 50.50 1.1M
2024-05-22 50.57 50.66 50.55 50.55 0.0M
2024-05-21 50.70 50.70 50.60 50.69 0.0M
2024-05-20 50.57 50.58 50.51 50.51 0.1M
2024-05-17 50.65 50.67 50.56 50.58 0.1M
2024-05-16 50.77 50.77 50.65 50.70 0.1M
2024-05-15 50.72 50.80 50.65 50.76 0.1M
2024-05-14 50.45 50.55 50.45 50.49 0.1M
2024-05-13 50.42 50.46 50.37 50.37 0.1M
2024-05-10 50.37 50.37 50.30 50.33 0.1M
2024-05-09 50.25 50.45 50.24 50.42 0.1M
2024-05-08 50.28 50.33 50.27 50.29 0.1M
2024-05-07 50.30 50.44 50.30 50.36 0.1M
2024-05-06 50.33 50.33 50.18 50.19 0.1M
2024-05-03 50.31 50.35 50.20 50.32 0.2M
2024-05-02 49.91 50.05 49.82 50.04 0.1M
2024-05-01 49.73 49.94 49.62 49.87 0.4M
2024-04-30 49.75 49.75 49.62 49.62 1.3M
2024-04-29 49.85 49.90 49.81 49.81 0.1M
2024-04-26 49.66 49.77 49.66 49.75 0.2M
2024-04-25 49.59 49.63 49.51 49.61 0.3M
2024-04-24 50.06 50.07 50.00 50.07 0.1M
2024-04-23 50.00 50.20 49.97 50.12 0.1M
2024-04-22 49.93 50.07 49.93 50.03 0.3M
2024-04-19 49.95 50.01 49.88 50.00 0.8M
2024-04-18 50.00 50.01 49.89 49.94 0.1M
2024-04-17 49.96 50.41 49.91 50.41 0.1M
2024-04-16 49.86 49.89 49.76 49.83 0.2M
2024-04-15 50.10 50.10 49.94 50.00 0.1M
2024-04-12 50.29 50.32 50.21 50.27 0.1M
2024-04-11 50.21 50.21 50.04 50.16 0.1M
2024-04-10 50.48 50.48 50.10 50.10 0.1M
2024-04-09 50.64 50.70 50.64 50.69 0.0M
2024-04-08 50.50 50.59 50.49 50.55 0.2M
2024-04-05 50.69 50.74 50.62 50.62 0.1M
2024-04-04 50.73 50.81 50.67 50.80 0.1M
2024-04-03 50.56 50.75 50.52 50.75 0.1M
2024-04-02 50.55 50.64 50.54 50.64 0.2M
2024-04-01 50.84 50.84 50.58 50.70 0.1M
2024-03-28 50.87 50.96 50.87 50.91 0.4M
2024-03-27 50.90 50.97 50.89 50.97 0.9M
2024-03-26 50.89 50.93 50.82 50.93 0.0M
2024-03-25 50.86 50.87 50.81 50.87 0.2M
2024-03-22 51.15 51.19 51.06 51.11 0.1M
2024-03-21 50.99 51.01 50.94 51.00 0.1M
2024-03-20 50.76 50.96 50.76 50.93 0.0M
2024-03-19 50.67 50.79 50.67 50.70 0.1M
2024-03-18 50.72 50.72 50.62 50.67 0.0M
2024-03-15 50.77 50.78 50.69 50.74 0.1M
2024-03-14 50.92 50.92 50.77 50.77 0.1M
2024-03-13 51.03 51.08 51.01 51.04 0.2M
2024-03-12 51.11 51.11 51.01 51.07 0.1M
2024-03-11 51.18 51.19 51.03 51.18 0.2M
2024-03-08 51.20 51.21 51.17 51.21 0.1M
2024-03-07 51.09 51.11 50.94 51.10 0.1M
2024-03-06 50.96 51.06 50.96 51.00 0.2M
2024-03-05 50.85 50.92 50.78 50.92 0.2M
2024-03-04 50.72 50.76 50.68 50.73 0.1M
2024-03-01 50.50 50.85 50.50 50.85 0.1M
2024-02-29 50.61 50.70 50.60 50.65 0.2M
2024-02-28 50.46 50.63 50.46 50.61 0.2M
2024-02-27 50.52 50.53 50.29 50.44 0.1M
2024-02-26 50.64 50.64 50.47 50.54 0.0M
2024-02-23 50.65 50.90 50.65 50.83 0.0M
2024-02-22 50.64 50.68 50.59 50.64 0.0M
2024-02-21 50.76 50.86 50.65 50.65 0.1M
2024-02-20 50.61 50.85 50.61 50.82 0.1M
2024-02-16 50.73 50.74 50.61 50.74 0.1M
2024-02-15 50.89 50.89 50.73 50.83 0.1M
2024-02-14 50.63 50.75 50.59 50.74 0.2M
2024-02-13 50.90 50.90 50.59 50.59 0.2M
2024-02-12 51.10 51.12 51.00 51.04 0.3M
2024-02-09 50.98 51.08 50.97 51.06 0.1M
2024-02-08 51.13 51.13 50.98 51.08 0.1M
2024-02-07 51.17 51.22 51.13 51.15 0.1M
2024-02-06 51.05 51.20 51.04 51.18 0.0M
2024-02-05 51.14 51.14 50.89 50.98 0.1M
2024-02-02 51.37 51.37 51.18 51.26 0.1M
2024-02-01 51.59 51.64 51.49 51.64 0.2M
2024-01-31 51.35 51.53 51.35 51.45 0.1M
2024-01-30 51.23 51.28 51.16 51.25 0.1M
2024-01-29 51.23 51.25 51.15 51.23 0.1M
2024-01-26 51.24 51.24 51.12 51.13 0.3M
2024-01-25 51.23 51.39 51.23 51.37 0.1M
2024-01-24 51.31 51.41 51.17 51.20 0.1M
2024-01-23 51.35 51.35 51.15 51.26 0.2M
2024-01-22 51.43 51.44 51.36 51.36 0.4M
2024-01-19 51.30 51.35 51.27 51.35 0.1M
2024-01-18 51.40 51.40 51.30 51.32 0.1M
2024-01-17 51.45 51.45 51.30 51.36 0.2M
2024-01-16 51.75 51.75 51.48 51.50 0.2M
2024-01-12 51.74 51.79 51.72 51.75 0.4M
2024-01-11 51.32 51.63 51.32 51.59 0.2M
2024-01-10 51.45 51.48 51.25 51.34 0.3M
2024-01-09 51.47 51.47 51.30 51.30 0.1M
2024-01-08 51.27 51.53 51.27 51.41 0.0M
2024-01-05 51.25 51.48 51.20 51.29 0.1M
2024-01-04 51.50 51.50 51.32 51.33 0.1M
2024-01-03 51.40 51.52 51.26 51.51 0.5M
2024-01-02 51.52 51.52 51.42 51.45 0.1M