Simplify MBS ETF (MTBA)
NYSEARCA: MTBA · Real-Time Price · USD
50.40
-0.16 (-0.32%)
At close: Oct 29, 2025, 4:00 PM EDT
50.40
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

MTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202550.5950.5950.5650.59-0.06%408,573
Oct 28, 202550.5650.6050.5550.5650.56-0.41%145,613
Oct 27, 202550.6750.7750.6750.7750.520.20%196,901
Oct 24, 202550.7450.7450.6550.6750.42-0.08%194,649
Oct 23, 202550.7350.7450.6850.7150.46-0.10%105,488
Oct 22, 202550.7750.7750.7250.7650.51-0.04%166,445
Oct 21, 202550.7450.8050.7250.7850.53-0.02%282,784
Oct 20, 202550.7050.7950.7050.7950.540.18%264,521
Oct 17, 202550.6750.7050.6250.7050.45-0.02%382,889
Oct 16, 202550.6050.7150.5950.7150.460.20%201,284
Oct 15, 202550.5950.6750.5950.6150.360.04%239,276
Oct 14, 202550.5550.6350.5550.5950.34-0.10%155,906
Oct 13, 202550.5550.6450.5450.6450.390.26%118,264
Oct 10, 202550.4850.5550.4550.5150.260.08%402,558
Oct 9, 202550.4250.4750.4250.4750.220.02%83,237
Oct 8, 202550.5050.5050.4550.4650.210.06%115,821
Oct 7, 202550.4050.5150.3850.4350.180.10%175,512
Oct 6, 202550.4550.4650.3750.3850.13-0.16%202,640
Oct 3, 202550.4950.5150.4550.4650.21-0.04%164,681
Oct 2, 202550.4150.5150.4050.4850.230.12%93,256
Oct 1, 202550.4150.4550.3750.4250.170.14%224,667
Sep 30, 202550.3850.4150.3550.3550.10-202,862
Sep 29, 202550.3450.3650.3250.3550.100.12%136,642
Sep 26, 202550.2950.3350.2650.2950.04-0.02%120,205
Sep 25, 202550.3350.3350.2450.3050.05-0.65%223,965
Sep 24, 202550.6350.6350.5850.6350.13-0.02%150,602
Sep 23, 202550.6150.6550.5750.6450.140.08%94,461
Sep 22, 202550.6750.6850.5850.6050.10-0.06%91,662
Sep 19, 202550.6250.6650.6050.6350.130.02%96,051
Sep 18, 202550.6450.6750.5850.6250.12-0.22%125,753
Sep 17, 202550.8150.8850.6850.7350.23-0.10%695,034
Sep 16, 202550.7850.8250.7550.7850.28-0.03%109,334
Sep 15, 202550.7350.8050.7250.8050.300.27%154,993
Sep 12, 202550.6750.7650.6050.6650.16-0.06%215,332
Sep 11, 202550.7350.7850.6550.6950.190.08%183,437
Sep 10, 202550.6350.6950.6150.6550.150.16%169,588
Sep 9, 202550.6750.6850.5050.5750.07-0.20%138,518
Sep 8, 202550.6750.7050.6450.6750.170.24%95,374
Sep 5, 202550.5450.6050.5450.5550.050.28%126,882
Sep 4, 202550.3250.4450.3250.4149.910.20%193,454
Sep 3, 202550.3350.3350.2250.3149.820.19%138,144
Sep 2, 202550.2450.2550.1850.2249.72-0.17%151,482
Aug 29, 202550.2350.3050.2250.3049.810.04%230,836
Aug 28, 202550.2650.2950.2250.2849.790.02%185,325
Aug 27, 202550.2250.2850.1750.2749.78-0.06%82,684
Aug 26, 202550.1550.3050.1450.3049.81-0.12%260,398
Aug 25, 202550.3550.4050.3150.3649.62-0.02%105,487
Aug 22, 202550.1950.4050.1850.3749.630.40%185,362
Aug 21, 202550.2050.2450.1350.1749.43-0.10%193,384
Aug 20, 202550.1850.2450.1650.2249.480.08%133,265