Simplify MBS ETF (MTBA)
AMEX: MTBA
· Real-Time Price · USD
50.72
0.07 (0.14%)
At close: Sep 11, 2025, 2:31 PM
MTBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 50.63 | 50.69 | 50.61 | 50.65 | 50.65 | 0.16% | 169,588 |
| Sep 9, 2025 | 50.67 | 50.68 | 50.50 | 50.57 | 50.57 | -0.20% | 138,518 |
| Sep 8, 2025 | 50.67 | 50.70 | 50.64 | 50.67 | 50.67 | 0.24% | 95,400 |
| Sep 5, 2025 | 50.54 | 50.60 | 50.54 | 50.55 | 50.55 | 0.28% | 126,900 |
| Sep 4, 2025 | 50.32 | 50.44 | 50.32 | 50.41 | 50.41 | 0.20% | 193,500 |
| Sep 3, 2025 | 50.33 | 50.33 | 50.22 | 50.31 | 50.31 | 0.18% | 138,144 |
| Sep 2, 2025 | 50.24 | 50.25 | 50.18 | 50.22 | 50.22 | -0.16% | 151,500 |
| Aug 29, 2025 | 50.23 | 50.30 | 50.22 | 50.30 | 50.30 | 0.04% | 230,836 |
| Aug 28, 2025 | 50.26 | 50.29 | 50.22 | 50.28 | 50.28 | 0.02% | 185,325 |
| Aug 27, 2025 | 50.22 | 50.28 | 50.17 | 50.27 | 50.27 | -0.06% | 82,700 |
| Aug 26, 2025 | 50.15 | 50.30 | 50.14 | 50.30 | 50.30 | -0.12% | 260,400 |
| Aug 25, 2025 | 50.35 | 50.40 | 50.31 | 50.36 | 50.11 | -0.02% | 105,500 |
| Aug 22, 2025 | 50.19 | 50.40 | 50.18 | 50.37 | 50.12 | 0.40% | 185,400 |
| Aug 21, 2025 | 50.20 | 50.24 | 50.12 | 50.17 | 49.92 | -0.10% | 193,400 |
| Aug 20, 2025 | 50.18 | 50.24 | 50.16 | 50.22 | 49.97 | 0.08% | 133,265 |
| Aug 19, 2025 | 50.19 | 50.21 | 50.17 | 50.18 | 49.93 | 0.06% | 162,308 |
| Aug 18, 2025 | 50.20 | 50.20 | 50.13 | 50.15 | 49.90 | -0.06% | 117,504 |
| Aug 15, 2025 | 50.15 | 50.24 | 50.15 | 50.18 | 49.93 | -0.06% | 145,204 |
| Aug 14, 2025 | 50.24 | 50.28 | 50.20 | 50.21 | 49.96 | -0.16% | 307,401 |
| Aug 13, 2025 | 50.24 | 50.32 | 50.24 | 50.29 | 50.04 | 0.30% | 140,326 |